5 DAY PERFORMANCE
-1.69%
1 MONTH PERFORMANCE
-12.36%
3 MONTH PERFORMANCE
-20.01%
6 MONTH PERFORMANCE
-39.29%
YEAR-TO-DATE PERFORMANCE
-21.94%
1 YEAR PERFORMANCE
-26.84%
Assertio Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $0.66 | $0.68 (2.47%) | $0.68 | $0.65 | 314,315 | |
| 04/01/2025 | $0.68 | $0.66 (-2.82%) | $0.69 | $0.66 | 342,932 | $63.11 M |
| 03/31/2025 | $0.69 | $0.67 (-2.23%) | $0.80 | $0.67 | 800,523 | $64.43 M |
| 03/28/2025 | $0.72 | $0.69 (-4.06%) | $0.73 | $0.68 | 530,632 | $66.06 M |
| 03/27/2025 | $0.73 | $0.72 (-0.98%) | $0.73 | $0.71 | 211,638 | $68.85 M |
| 03/26/2025 | $0.76 | $0.73 (-4.6%) | $0.80 | $0.71 | 288,200 | $69.34 M |
| 03/25/2025 | $0.76 | $0.77 (0.75%) | $0.80 | $0.76 | 369,428 | $73.34 M |
| 03/24/2025 | $0.72 | $0.76 (4.6%) | $0.76 | $0.72 | 493,483 | $72.27 M |
| 03/21/2025 | $0.70 | $0.72 (3.24%) | $0.74 | $0.70 | 852,711 | $69.02 M |
| 03/20/2025 | $0.72 | $0.71 (-1.07%) | $0.73 | $0.71 | 527,218 | $67.92 M |
| 03/19/2025 | $0.73 | $0.71 (-2.75%) | $0.73 | $0.69 | 554,482 | $67.80 M |
| 03/18/2025 | $0.74 | $0.72 (-2.97%) | $0.74 | $0.72 | 342,621 | $68.58 M |
| 03/17/2025 | $0.71 | $0.73 (2.72%) | $0.75 | $0.70 | 239,403 | $69.65 M |
| 03/14/2025 | $0.72 | $0.72 (0.32%) | $0.73 | $0.69 | 330,204 | $68.99 M |
| 03/13/2025 | $0.75 | $0.72 (-3.97%) | $0.80 | $0.68 | 768,900 | $68.81 M |
| 03/12/2025 | $0.77 | $0.78 (1.12%) | $0.79 | $0.76 | 290,500 | $74.36 M |
| 03/11/2025 | $0.77 | $0.77 (1.05%) | $0.79 | $0.75 | 304,469 | $73.83 M |
| 03/10/2025 | $0.79 | $0.76 (-3.53%) | $0.79 | $0.75 | 289,132 | $72.79 M |
| 03/07/2025 | $0.80 | $0.78 (-2.26%) | $0.81 | $0.78 | 223,800 | $74.56 M |
| 03/06/2025 | $0.80 | $0.81 (1.12%) | $0.82 | $0.79 | 177,501 | $77.24 M |
| 03/05/2025 | $0.77 | $0.82 (6.14%) | $0.83 | $0.77 | 384,664 | $77.93 M |
| 03/04/2025 | $0.76 | $0.77 (0.99%) | $0.78 | $0.74 | 383,700 | $73.18 M |
| 03/03/2025 | $0.77 | $0.77 (0%) | $0.79 | $0.77 | 836,129 | $73.42 M |
| 02/28/2025 | $0.80 | $0.78 (-2.49%) | $0.80 | $0.77 | 297,631 | $73.98 M |
| 02/27/2025 | $0.78 | $0.80 (2.45%) | $0.81 | $0.78 | 227,534 | $76.20 M |
| 02/26/2025 | $0.80 | $0.78 (-2.18%) | $0.81 | $0.78 | 391,426 | $74.62 M |
| 02/25/2025 | $0.80 | $0.79 (-0.3%) | $0.81 | $0.79 | 420,529 | $75.67 M |
| 02/24/2025 | $0.81 | $0.80 (-1.94%) | $0.82 | $0.79 | 239,032 | $76.00 M |
| 02/21/2025 | $0.81 | $0.81 (0.97%) | $0.82 | $0.80 | 249,032 | $77.50 M |
| 02/20/2025 | $0.82 | $0.81 (-0.61%) | $0.82 | $0.80 | 269,345 | $77.24 M |
| 02/19/2025 | $0.81 | $0.80 (-0.86%) | $0.82 | $0.80 | 193,681 | $76.57 M |
| 02/18/2025 | $0.86 | $0.81 (-5.6%) | $0.87 | $0.81 | 269,640 | $77.41 M |
| 02/14/2025 | $0.84 | $0.84 (0%) | $0.87 | $0.84 | 239,181 | $80.25 M |
| 02/13/2025 | $0.86 | $0.86 (-0.93%) | $0.87 | $0.84 | 229,136 | $81.53 M |
| 02/12/2025 | $0.86 | $0.86 (0.34%) | $0.87 | $0.83 | 244,291 | $82.25 M |
| 02/11/2025 | $0.82 | $0.86 (4.61%) | $0.88 | $0.81 | 833,428 | $81.79 M |
| 02/10/2025 | $0.79 | $0.82 (3.16%) | $0.83 | $0.78 | 312,644 | $78.19 M |
| 02/07/2025 | $0.81 | $0.80 (-0.43%) | $0.81 | $0.78 | 558,896 | $76.42 M |
| 02/06/2025 | $0.82 | $0.81 (-0.87%) | $0.82 | $0.80 | 160,400 | $77.03 M |
| 02/05/2025 | $0.82 | $0.80 (-2.08%) | $0.83 | $0.80 | 297,810 | $76.74 M |
| 02/04/2025 | $0.80 | $0.82 (2.5%) | $0.82 | $0.80 | 256,129 | $78.19 M |
| 02/03/2025 | $0.80 | $0.81 (1.25%) | $0.82 | $0.78 | 307,404 | $77.24 M |
| 01/31/2025 | $0.82 | $0.80 (-1.77%) | $0.82 | $0.80 | 243,308 | $76.53 M |
| 01/30/2025 | $0.83 | $0.83 (-0.54%) | $0.83 | $0.81 | 354,611 | $78.71 M |
| 01/29/2025 | $0.82 | $0.83 (1.21%) | $0.83 | $0.81 | 275,156 | $79.13 M |
| 01/28/2025 | $0.82 | $0.81 (-1.46%) | $0.82 | $0.79 | 279,800 | $77.04 M |
| 01/27/2025 | $0.83 | $0.81 (-2.41%) | $0.83 | $0.80 | 297,223 | $77.24 M |
| 01/24/2025 | $0.81 | $0.84 (4.31%) | $0.85 | $0.79 | 544,042 | $80.38 M |
| 01/23/2025 | $0.80 | $0.81 (1.07%) | $0.81 | $0.79 | 417,603 | $77.10 M |
| 01/22/2025 | $0.84 | $0.81 (-3.57%) | $0.85 | $0.81 | 303,200 | $77.24 M |
| 01/21/2025 | $0.83 | $0.84 (0.87%) | $0.85 | $0.82 | 235,222 | $79.83 M |
| 01/17/2025 | $0.81 | $0.83 (2.39%) | $0.85 | $0.80 | 434,564 | $78.88 M |
| 01/16/2025 | $0.82 | $0.80 (-2.13%) | $0.82 | $0.79 | 187,041 | $76.71 M |
| 01/15/2025 | $0.81 | $0.83 (1.98%) | $0.83 | $0.79 | 290,528 | $78.76 M |
| 01/14/2025 | $0.80 | $0.80 (-0.41%) | $0.83 | $0.78 | 752,001 | $75.97 M |
| 01/13/2025 | $0.82 | $0.81 (-1.6%) | $0.84 | $0.80 | 449,872 | $76.94 M |
| 01/10/2025 | $0.81 | $0.84 (3.26%) | $0.84 | $0.80 | 513,200 | $79.75 M |
| 01/08/2025 | $0.85 | $0.83 (-2.5%) | $0.86 | $0.82 | 642,513 | $79.21 M |
| 01/07/2025 | $0.88 | $0.86 (-2.17%) | $0.90 | $0.85 | 482,608 | $82.18 M |
| 01/06/2025 | $0.88 | $0.88 (-0.02%) | $0.94 | $0.87 | 841,427 | $83.89 M |
| 01/03/2025 | $0.85 | $0.88 (4.06%) | $0.89 | $0.84 | 546,850 | $84.34 M |
| 01/02/2025 | $0.88 | $0.85 (-2.85%) | $0.92 | $0.84 | 872,900 | $81.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
