5 DAY PERFORMANCE
-2.09%
1 MONTH PERFORMANCE
+2.18%
3 MONTH PERFORMANCE
-14.38%
6 MONTH PERFORMANCE
-33.57%
YEAR-TO-DATE PERFORMANCE
-23.74%
1 YEAR PERFORMANCE
-33.22%
Assertio Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.67 | $0.66 (-1.4%) | $0.69 | $0.66 | 110.64 K | $63.56 M |
| 05/29/2025 | $0.69 | $0.68 (-1.64%) | $0.70 | $0.67 | 155.73 K | $64.94 M |
| 05/28/2025 | $0.67 | $0.69 (2.64%) | $0.70 | $0.67 | 132.40 K | $66.19 M |
| 05/27/2025 | $0.70 | $0.68 (-3.35%) | $0.71 | $0.67 | 108.24 K | $64.92 M |
| 05/23/2025 | $0.70 | $0.70 (0.43%) | $0.70 | $0.69 | 139.31 K | $67.26 M |
| 05/22/2025 | $0.70 | $0.71 (1.47%) | $0.71 | $0.68 | 115.64 K | $67.96 M |
| 05/21/2025 | $0.70 | $0.69 (-2.03%) | $0.73 | $0.67 | 482.36 K | $65.62 M |
| 05/20/2025 | $0.71 | $0.69 (-3.76%) | $0.74 | $0.69 | 297.38 K | $65.64 M |
| 05/19/2025 | $0.67 | $0.71 (6.1%) | $0.72 | $0.67 | 190.54 K | $68.02 M |
| 05/16/2025 | $0.63 | $0.67 (5.18%) | $0.69 | $0.63 | 343.12 K | $63.70 M |
| 05/15/2025 | $0.63 | $0.64 (2.32%) | $0.64 | $0.62 | 127.72 K | $61.19 M |
| 05/14/2025 | $0.59 | $0.61 (3.71%) | $0.63 | $0.59 | 341.90 K | $58.54 M |
| 05/13/2025 | $0.61 | $0.61 (-0.05%) | $0.62 | $0.58 | 607.80 K | $58.24 M |
| 05/12/2025 | $0.62 | $0.62 (-0.42%) | $0.63 | $0.60 | 315.25 K | $58.88 M |
| 05/09/2025 | $0.64 | $0.61 (-4.6%) | $0.64 | $0.61 | 254.36 K | $58.36 M |
| 05/08/2025 | $0.61 | $0.64 (4.53%) | $0.66 | $0.60 | 366.52 K | $61.07 M |
| 05/07/2025 | $0.60 | $0.62 (3.19%) | $0.62 | $0.60 | 210.60 K | $58.94 M |
| 05/06/2025 | $0.60 | $0.61 (1.67%) | $0.63 | $0.58 | 549.10 K | $58.26 M |
| 05/05/2025 | $0.63 | $0.61 (-3.57%) | $0.65 | $0.60 | 338.10 K | $58.04 M |
| 05/02/2025 | $0.67 | $0.65 (-2.36%) | $0.67 | $0.62 | 506.41 K | $62.05 M |
| 05/01/2025 | $0.65 | $0.65 (0.02%) | $0.66 | $0.58 | 310.65 K | $62.09 M |
| 04/30/2025 | $0.65 | $0.65 (-0.06%) | $0.67 | $0.64 | 119.83 K | $62.04 M |
| 04/29/2025 | $0.62 | $0.66 (6.35%) | $0.74 | $0.62 | 432.78 K | $62.98 M |
| 04/28/2025 | $0.62 | $0.62 (0.71%) | $0.65 | $0.61 | 254.52 K | $59.25 M |
| 04/25/2025 | $0.61 | $0.62 (0.6%) | $0.65 | $0.61 | 136.05 K | $59.02 M |
| 04/24/2025 | $0.60 | $0.63 (4.72%) | $0.64 | $0.60 | 117.19 K | $60.16 M |
| 04/23/2025 | $0.58 | $0.60 (4.95%) | $0.62 | $0.58 | 247.60 K | $57.74 M |
| 04/22/2025 | $0.61 | $0.59 (-3.51%) | $0.61 | $0.57 | 319.60 K | $56.22 M |
| 04/21/2025 | $0.60 | $0.59 (-1.02%) | $0.63 | $0.59 | 227.10 K | $56.78 M |
| 04/17/2025 | $0.62 | $0.61 (-1.55%) | $0.64 | $0.60 | 295.63 K | $58.30 M |
| 04/16/2025 | $0.63 | $0.62 (-1.1%) | $0.65 | $0.62 | 231.73 K | $59.32 M |
| 04/15/2025 | $0.62 | $0.63 (1.21%) | $0.65 | $0.62 | 170.33 K | $60.11 M |
| 04/14/2025 | $0.63 | $0.62 (-1.3%) | $0.65 | $0.58 | 776.32 K | $59.39 M |
| 04/11/2025 | $0.63 | $0.62 (-1.57%) | $0.63 | $0.61 | 325.85 K | $59.22 M |
| 04/10/2025 | $0.57 | $0.60 (5.79%) | $0.61 | $0.55 | 390.90 K | $57.59 M |
| 04/09/2025 | $0.53 | $0.58 (9.29%) | $0.59 | $0.51 | 565.64 K | $55.08 M |
| 04/08/2025 | $0.59 | $0.53 (-9.78%) | $0.62 | $0.53 | 924.80 K | $51.01 M |
| 04/07/2025 | $0.57 | $0.59 (3.23%) | $0.62 | $0.57 | 683.80 K | $56.20 M |
| 04/04/2025 | $0.65 | $0.63 (-3.51%) | $0.66 | $0.62 | 741.96 K | $59.90 M |
| 04/03/2025 | $0.65 | $0.68 (5.08%) | $0.69 | $0.65 | 259.76 K | $65.23 M |
| 04/02/2025 | $0.66 | $0.67 (1.97%) | $0.69 | $0.65 | 359.60 K | $64.28 M |
| 04/01/2025 | $0.68 | $0.66 (-2.82%) | $0.69 | $0.66 | 342.95 K | $63.11 M |
| 03/31/2025 | $0.69 | $0.67 (-2.23%) | $0.80 | $0.67 | 800.52 K | $64.43 M |
| 03/28/2025 | $0.72 | $0.69 (-4.06%) | $0.73 | $0.68 | 530.63 K | $66.06 M |
| 03/27/2025 | $0.73 | $0.72 (-0.98%) | $0.73 | $0.71 | 211.64 K | $68.85 M |
| 03/26/2025 | $0.76 | $0.73 (-4.6%) | $0.80 | $0.71 | 288.20 K | $69.34 M |
| 03/25/2025 | $0.76 | $0.77 (0.75%) | $0.80 | $0.76 | 369.43 K | $73.34 M |
| 03/24/2025 | $0.72 | $0.76 (4.6%) | $0.76 | $0.72 | 493.48 K | $72.27 M |
| 03/21/2025 | $0.70 | $0.72 (3.24%) | $0.74 | $0.70 | 852.71 K | $69.02 M |
| 03/20/2025 | $0.72 | $0.71 (-1.07%) | $0.73 | $0.71 | 527.22 K | $67.92 M |
| 03/19/2025 | $0.73 | $0.71 (-2.75%) | $0.73 | $0.69 | 554.48 K | $67.80 M |
| 03/18/2025 | $0.74 | $0.72 (-2.97%) | $0.74 | $0.72 | 342.62 K | $68.58 M |
| 03/17/2025 | $0.71 | $0.73 (2.72%) | $0.75 | $0.70 | 239.40 K | $69.65 M |
| 03/14/2025 | $0.72 | $0.72 (0.32%) | $0.73 | $0.69 | 330.20 K | $68.99 M |
| 03/13/2025 | $0.75 | $0.72 (-3.97%) | $0.80 | $0.68 | 768.90 K | $68.81 M |
| 03/12/2025 | $0.77 | $0.78 (1.12%) | $0.79 | $0.76 | 290.50 K | $74.36 M |
| 03/11/2025 | $0.77 | $0.77 (1.05%) | $0.79 | $0.75 | 304.47 K | $73.83 M |
| 03/10/2025 | $0.79 | $0.76 (-3.53%) | $0.79 | $0.75 | 289.13 K | $72.79 M |
| 03/07/2025 | $0.80 | $0.78 (-2.26%) | $0.81 | $0.78 | 223.80 K | $74.68 M |
| 03/06/2025 | $0.80 | $0.81 (1.12%) | $0.82 | $0.79 | 177.50 K | $77.36 M |
| 03/05/2025 | $0.77 | $0.82 (6.14%) | $0.83 | $0.77 | 384.66 K | $78.06 M |
| 03/04/2025 | $0.76 | $0.77 (0.99%) | $0.78 | $0.74 | 383.70 K | $73.30 M |
| 03/03/2025 | $0.77 | $0.77 (0%) | $0.79 | $0.77 | 836.13 K | $73.54 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.
