5 DAY PERFORMANCE
+6.68%
1 MONTH PERFORMANCE
+4.52%
3 MONTH PERFORMANCE
-1.72%
6 MONTH PERFORMANCE
+20.26%
YEAR-TO-DATE PERFORMANCE
-9.99%
1 YEAR PERFORMANCE
-17.11%
Assertio Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.77 | $0.78 (1.8%) | $0.79 | $0.74 | 423.12 K | $75.25 M |
| 12/03/2025 | $0.76 | $0.78 (2.05%) | $0.78 | $0.74 | 218.70 K | $74.84 M |
| 12/02/2025 | $0.77 | $0.76 (-1.51%) | $0.79 | $0.75 | 314.93 K | $72.69 M |
| 12/01/2025 | $0.72 | $0.78 (7.9%) | $0.78 | $0.72 | 553.73 K | $74.87 M |
| 11/28/2025 | $0.71 | $0.74 (3.52%) | $0.74 | $0.71 | 153.80 K | $71.02 M |
| 11/26/2025 | $0.71 | $0.72 (1.46%) | $0.73 | $0.70 | 395.54 K | $69.40 M |
| 11/25/2025 | $0.69 | $0.71 (3.43%) | $0.72 | $0.65 | 600.44 K | $68.49 M |
| 11/24/2025 | $0.71 | $0.71 (-0.13%) | $0.72 | $0.70 | 380.20 K | $68.42 M |
| 11/21/2025 | $0.72 | $0.72 (-0.11%) | $0.75 | $0.71 | 404.60 K | $69.02 M |
| 11/20/2025 | $0.75 | $0.73 (-3.33%) | $0.77 | $0.71 | 525.30 K | $69.58 M |
| 11/19/2025 | $0.75 | $0.75 (0.19%) | $0.79 | $0.74 | 544.70 K | $71.88 M |
| 11/18/2025 | $0.75 | $0.75 (-0.19%) | $0.77 | $0.73 | 548.25 K | $71.75 M |
| 11/17/2025 | $0.78 | $0.75 (-3.85%) | $0.78 | $0.73 | 1.06 M | $71.98 M |
| 11/14/2025 | $0.80 | $0.79 (-1.13%) | $0.83 | $0.77 | 861.10 K | $75.91 M |
| 11/13/2025 | $0.84 | $0.82 (-1.98%) | $0.86 | $0.80 | 616.42 K | $79.16 M |
| 11/12/2025 | $0.89 | $0.86 (-2.36%) | $0.94 | $0.83 | 934.40 K | $82.53 M |
| 11/11/2025 | $0.79 | $0.92 (16.79%) | $0.95 | $0.78 | 4.50 M | $88.29 M |
| 11/10/2025 | $0.77 | $0.80 (4.46%) | $0.80 | $0.75 | 1.53 M | $76.78 M |
| 11/07/2025 | $0.75 | $0.76 (1.4%) | $0.77 | $0.74 | 289.70 K | $72.94 M |
| 11/06/2025 | $0.73 | $0.76 (4.31%) | $0.76 | $0.73 | 265.60 K | $72.98 M |
| 11/05/2025 | $0.71 | $0.75 (5.51%) | $0.76 | $0.71 | 232.24 K | $72.00 M |
| 11/04/2025 | $0.72 | $0.73 (1.14%) | $0.74 | $0.71 | 381.10 K | $69.60 M |
| 11/03/2025 | $0.76 | $0.75 (-1.97%) | $0.77 | $0.72 | 212.30 K | $71.98 M |
| 10/31/2025 | $0.74 | $0.74 (0.57%) | $0.76 | $0.73 | 244.90 K | $71.44 M |
| 10/30/2025 | $0.76 | $0.75 (-1.57%) | $0.77 | $0.75 | 253.40 K | $72.17 M |
| 10/29/2025 | $0.82 | $0.77 (-5.88%) | $0.82 | $0.77 | 337.96 K | $74.07 M |
| 10/28/2025 | $0.81 | $0.81 (0.36%) | $0.82 | $0.80 | 303.94 K | $78.01 M |
| 10/27/2025 | $0.81 | $0.81 (0.04%) | $0.82 | $0.81 | 218.10 K | $77.86 M |
| 10/24/2025 | $0.82 | $0.82 (0.63%) | $0.83 | $0.82 | 79.46 K | $78.70 M |
| 10/23/2025 | $0.81 | $0.82 (1.23%) | $0.83 | $0.81 | 101.40 K | $78.70 M |
| 10/22/2025 | $0.83 | $0.81 (-2.76%) | $0.83 | $0.81 | 184.32 K | $77.74 M |
| 10/21/2025 | $0.82 | $0.83 (1.31%) | $0.85 | $0.81 | 134.30 K | $79.67 M |
| 10/20/2025 | $0.81 | $0.83 (3.04%) | $0.84 | $0.80 | 223.43 K | $79.61 M |
| 10/17/2025 | $0.81 | $0.80 (-1.65%) | $0.85 | $0.80 | 139.63 K | $76.80 M |
| 10/16/2025 | $0.86 | $0.82 (-4.17%) | $0.88 | $0.81 | 331.60 K | $79.09 M |
| 10/15/2025 | $0.85 | $0.86 (1.04%) | $0.87 | $0.84 | 114.22 K | $82.59 M |
| 10/14/2025 | $0.85 | $0.86 (1.52%) | $0.86 | $0.82 | 280.30 K | $82.81 M |
| 10/13/2025 | $0.79 | $0.84 (6.33%) | $0.87 | $0.79 | 325.94 K | $80.82 M |
| 10/10/2025 | $0.87 | $0.84 (-4.47%) | $0.88 | $0.83 | 343.91 K | $80.13 M |
| 10/09/2025 | $0.89 | $0.87 (-1.48%) | $0.90 | $0.86 | 299.90 K | $83.96 M |
| 10/08/2025 | $0.88 | $0.89 (0.69%) | $0.90 | $0.88 | 116.25 K | $85.22 M |
| 10/07/2025 | $0.91 | $0.89 (-2.63%) | $0.91 | $0.87 | 292.63 K | $85.04 M |
| 10/06/2025 | $0.90 | $0.89 (-0.66%) | $0.92 | $0.88 | 256.80 K | $85.81 M |
| 10/03/2025 | $0.91 | $0.91 (-0.05%) | $0.92 | $0.90 | 118.65 K | $87.28 M |
| 10/02/2025 | $0.91 | $0.91 (0.33%) | $0.93 | $0.90 | 152.77 K | $87.64 M |
| 10/01/2025 | $0.88 | $0.91 (3.66%) | $0.91 | $0.88 | 173.15 K | $87.04 M |
| 09/30/2025 | $0.89 | $0.88 (-1.03%) | $0.90 | $0.87 | 137.02 K | $84.53 M |
| 09/29/2025 | $0.89 | $0.89 (-0.08%) | $0.92 | $0.88 | 123.80 K | $85.35 M |
| 09/26/2025 | $0.91 | $0.89 (-2.75%) | $0.92 | $0.88 | 313.60 K | $84.93 M |
| 09/25/2025 | $0.95 | $0.93 (-2.62%) | $0.95 | $0.92 | 180.10 K | $88.78 M |
| 09/24/2025 | $0.93 | $0.95 (2.29%) | $0.97 | $0.92 | 277.00 K | $91.55 M |
| 09/23/2025 | $0.93 | $0.92 (-1.06%) | $0.97 | $0.92 | 213.91 K | $88.30 M |
| 09/22/2025 | $0.91 | $0.93 (1.92%) | $0.96 | $0.90 | 278.90 K | $88.99 M |
| 09/19/2025 | $0.98 | $0.90 (-7.72%) | $0.99 | $0.90 | 636.50 K | $86.79 M |
| 09/18/2025 | $0.98 | $0.97 (-0.54%) | $1.01 | $0.93 | 1.08 M | $93.09 M |
| 09/17/2025 | $0.86 | $0.95 (10.06%) | $0.97 | $0.86 | 1.13 M | $91.17 M |
| 09/16/2025 | $0.80 | $0.84 (4.99%) | $0.84 | $0.79 | 255.45 K | $80.61 M |
| 09/15/2025 | $0.80 | $0.80 (-0.11%) | $0.82 | $0.80 | 217.33 K | $76.78 M |
| 09/12/2025 | $0.82 | $0.81 (-0.82%) | $0.82 | $0.80 | 144.25 K | $78.05 M |
| 09/11/2025 | $0.81 | $0.81 (-0.59%) | $0.82 | $0.80 | 196.63 K | $77.28 M |
| 09/10/2025 | $0.82 | $0.81 (-1.8%) | $0.83 | $0.80 | 453.41 K | $77.28 M |
| 09/09/2025 | $0.80 | $0.80 (-0.13%) | $0.81 | $0.78 | 135.42 K | $76.68 M |
| 09/08/2025 | $0.80 | $0.80 (0.61%) | $0.82 | $0.79 | 133.10 K | $77.25 M |
| 09/05/2025 | $0.79 | $0.80 (0.97%) | $0.81 | $0.79 | 57.03 K | $76.56 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.
