Assertio Holdings, Inc. - Common Stock (ASRT)

Last Price9.0700

Change-0.1300 (-1.41%)

NASDAQ · Last Trade: Jan 1st, 12:00 PM EST

Historical Prices For Assertio Holdings, Inc. - Common Stock (ASRT)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	9.13	9.25	8.61	9.07	221,976	9.07
12/30/2025	9.52	9.52	8.86	9.20	131,769	9.20
12/29/2025	9.95	10.13	9.24	9.53	157,726	9.53
12/26/2025	9.68	10.42	9.50	9.94	130,274	9.94
12/24/2025	0.67	0.67	0.61	0.66	873,211	9.90
12/23/2025	0.66	0.69	0.64	0.66	1,364,295	9.90
12/22/2025	0.73	0.74	0.71	0.73	337,252	10.98
12/19/2025	0.70	0.75	0.70	0.72	464,505	10.80
12/18/2025	0.73	0.75	0.70	0.71	312,886	10.68
12/17/2025	0.73	0.75	0.72	0.74	259,632	11.06
12/16/2025	0.72	0.75	0.72	0.73	143,640	11.00
12/15/2025	0.76	0.76	0.73	0.74	279,436	11.07
12/12/2025	0.79	0.79	0.76	0.76	201,392	11.43
12/11/2025	0.78	0.80	0.77	0.79	103,973	11.84
12/10/2025	0.79	0.80	0.77	0.78	228,648	11.70
12/09/2025	0.75	0.79	0.74	0.79	247,735	11.82
12/08/2025	0.78	0.79	0.76	0.78	326,856	11.70
12/05/2025	0.77	0.79	0.76	0.77	272,035	11.51
12/04/2025	0.77	0.79	0.74	0.78	423,113	11.76
12/03/2025	0.76	0.78	0.74	0.78	218,652	11.70
12/02/2025	0.77	0.79	0.75	0.76	314,913	11.36
12/01/2025	0.72	0.78	0.72	0.78	552,145	11.70
11/28/2025	0.71	0.74	0.71	0.73	153,799	11.03
11/26/2025	0.71	0.73	0.70	0.72	395,541	10.85
11/25/2025	0.69	0.72	0.65	0.71	599,587	10.71
11/24/2025	0.71	0.72	0.70	0.71	380,024	10.69
11/21/2025	0.72	0.75	0.71	0.72	404,582	10.79
11/20/2025	0.75	0.77	0.71	0.72	525,194	10.88
11/19/2025	0.75	0.79	0.74	0.75	544,658	11.23
11/18/2025	0.75	0.77	0.73	0.75	548,246	11.21
11/17/2025	0.78	0.78	0.73	0.75	1,055,954	11.25
11/14/2025	0.80	0.83	0.77	0.79	861,073	11.87
11/13/2025	0.84	0.86	0.80	0.82	610,258	12.37
11/12/2025	0.89	0.94	0.83	0.86	934,130	12.97
11/11/2025	0.79	0.95	0.78	0.92	4,479,285	13.80
11/10/2025	0.77	0.80	0.75	0.80	1,482,963	12.02
11/07/2025	0.75	0.77	0.74	0.76	289,694	11.41
11/06/2025	0.73	0.76	0.73	0.76	265,486	11.41
11/05/2025	0.71	0.76	0.71	0.75	231,203	11.25
11/04/2025	0.72	0.74	0.71	0.73	381,084	10.88
11/03/2025	0.76	0.77	0.72	0.74	197,511	11.18
10/31/2025	0.74	0.76	0.73	0.74	244,861	11.17
10/30/2025	0.76	0.77	0.75	0.75	253,378	11.28
10/29/2025	0.82	0.82	0.77	0.77	337,953	11.58
10/28/2025	0.81	0.82	0.80	0.81	303,801	12.19
10/27/2025	0.81	0.82	0.81	0.81	217,895	12.17
10/24/2025	0.81	0.83	0.81	0.82	79,461	12.30
10/23/2025	0.81	0.83	0.81	0.82	101,367	12.30
10/22/2025	0.83	0.83	0.81	0.81	184,320	12.15
10/21/2025	0.82	0.85	0.81	0.83	134,288	12.45
10/20/2025	0.81	0.84	0.80	0.83	223,429	12.44
10/17/2025	0.81	0.85	0.80	0.80	139,634	12.00
10/16/2025	0.86	0.88	0.81	0.82	330,746	12.36
10/15/2025	0.85	0.87	0.84	0.86	114,194	12.91
10/14/2025	0.85	0.86	0.82	0.86	277,599	12.94
10/13/2025	0.79	0.87	0.79	0.84	325,501	12.63
10/10/2025	0.87	0.88	0.83	0.83	343,913	12.53
10/09/2025	0.89	0.90	0.86	0.87	299,702	13.12
10/08/2025	0.88	0.90	0.88	0.89	109,776	13.32
10/07/2025	0.91	0.91	0.86	0.89	292,593	13.29
10/06/2025	0.90	0.92	0.88	0.89	256,765	13.41
10/03/2025	0.91	0.92	0.90	0.91	118,646	13.64
10/02/2025	0.91	0.93	0.90	0.91	152,739	13.70
10/01/2025	0.88	0.91	0.88	0.91	172,945	13.61