5 DAY PERFORMANCE
-5.55%
1 MONTH PERFORMANCE
-14.13%
3 MONTH PERFORMANCE
-30.09%
6 MONTH PERFORMANCE
-48.70%
YEAR-TO-DATE PERFORMANCE
-9.31%
1 YEAR PERFORMANCE
-12.75%
Assertio Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.80 | $0.80 (-0.41%) | $0.83 | $0.78 | 750,645 | $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 |
| 12/31/2024 | $0.86 | $0.87 (1.29%) | $0.90 | $0.86 | 729,800 | $83.06 M |
| 12/30/2024 | $0.87 | $0.88 (0.69%) | $0.89 | $0.85 | 481,226 | $83.91 M |
| 12/27/2024 | $0.88 | $0.89 (1.28%) | $0.90 | $0.87 | 441,228 | $84.99 M |
| 12/26/2024 | $0.87 | $0.90 (3.58%) | $0.92 | $0.86 | 481,300 | $85.82 M |
| 12/24/2024 | $0.85 | $0.88 (3.31%) | $0.89 | $0.84 | 412,200 | $83.54 M |
| 12/23/2024 | $0.88 | $0.85 (-3.86%) | $0.89 | $0.85 | 579,081 | $80.67 M |
| 12/20/2024 | $0.82 | $0.89 (7.63%) | $0.91 | $0.81 | 755,530 | $84.47 M |
| 12/19/2024 | $0.88 | $0.84 (-4.2%) | $0.89 | $0.82 | 1.20 M | $80.38 M |
| 12/18/2024 | $0.92 | $0.87 (-5.26%) | $0.93 | $0.87 | 1.60 M | $82.66 M |
| 12/17/2024 | $0.93 | $0.93 (-0.49%) | $0.96 | $0.90 | 519,438 | $88.24 M |
| 12/16/2024 | $0.93 | $0.94 (1.08%) | $0.96 | $0.92 | 651,900 | $89.63 M |
| 12/13/2024 | $0.96 | $0.92 (-4.22%) | $0.98 | $0.90 | 1.11 M | $87.72 M |
| 12/12/2024 | $0.97 | $0.95 (-1.83%) | $1.00 | $0.94 | 553,945 | $90.74 M |
| 12/11/2024 | $0.98 | $0.96 (-2.04%) | $1.00 | $0.93 | 818,024 | $91.54 M |
| 12/10/2024 | $0.95 | $0.96 (0.61%) | $1.04 | $0.93 | 1.42 M | $91.14 M |
| 12/09/2024 | $0.95 | $0.93 (-1.77%) | $0.97 | $0.92 | 367,500 | $88.98 M |
| 12/06/2024 | $0.94 | $0.94 (0.12%) | $0.96 | $0.93 | 209,700 | $89.74 M |
| 12/05/2024 | $0.96 | $0.95 (-1.47%) | $0.97 | $0.89 | 3.12 M | $90.19 M |
| 12/04/2024 | $1.01 | $0.96 (-4.74%) | $1.01 | $0.95 | 586,700 | $91.74 M |
| 12/03/2024 | $1.04 | $1.00 (-3.95%) | $1.08 | $0.97 | 1.50 M | $95.25 M |
| 12/02/2024 | $1.02 | $1.02 (0%) | $1.03 | $0.98 | 695,951 | $97.26 M |
| 11/29/2024 | $0.99 | $1.00 (1.01%) | $1.04 | $0.97 | 1.33 M | $95.35 M |
| 11/27/2024 | $0.98 | $0.98 (-0.26%) | $1.00 | $0.97 | 225,760 | $93.21 M |
| 11/26/2024 | $1.00 | $0.98 (-2.1%) | $1.02 | $0.95 | 596,744 | $93.35 M |
| 11/25/2024 | $0.94 | $1.01 (7.1%) | $1.05 | $0.94 | 711,700 | $96.31 M |
| 11/22/2024 | $0.95 | $0.94 (-0.58%) | $0.99 | $0.93 | 700,100 | $89.71 M |
| 11/21/2024 | $0.95 | $0.97 (1.65%) | $0.97 | $0.90 | 743,936 | $92.08 M |
| 11/20/2024 | $0.98 | $0.95 (-3.06%) | $1.00 | $0.93 | 410,600 | $90.58 M |
| 11/19/2024 | $0.84 | $0.97 (16.06%) | $1.08 | $0.84 | 1.97 M | $92.96 M |
| 11/18/2024 | $0.83 | $0.84 (2.02%) | $0.85 | $0.79 | 676,400 | $80.26 M |
| 11/15/2024 | $0.83 | $0.81 (-2.38%) | $0.84 | $0.78 | 1.03 M | $77.37 M |
| 11/14/2024 | $0.86 | $0.84 (-2.1%) | $0.88 | $0.83 | 454,016 | $80.28 M |
| 11/13/2024 | $0.87 | $0.86 (-1.38%) | $0.88 | $0.85 | 734,900 | $81.81 M |
| 11/12/2024 | $0.94 | $0.85 (-8.88%) | $0.97 | $0.82 | 1.71 M | $81.24 M |
| 11/11/2024 | $0.90 | $0.93 (2.78%) | $1.00 | $0.90 | 2.36 M | $88.20 M |
| 11/08/2024 | $0.99 | $0.85 (-14.4%) | $1.03 | $0.80 | 4.49 M | $80.95 M |
| 11/07/2024 | $1.01 | $1.01 (0%) | $1.03 | $1.01 | 324,700 | $96.19 M |
| 11/06/2024 | $1.05 | $1.00 (-4.76%) | $1.06 | $1.00 | 664,143 | $95.24 M |
| 11/05/2024 | $1.06 | $1.02 (-3.77%) | $1.07 | $1.00 | 550,606 | $97.14 M |
| 11/04/2024 | $1.03 | $1.06 (2.91%) | $1.06 | $1.02 | 253,232 | $100.95 M |
| 11/01/2024 | $1.03 | $1.03 (0%) | $1.06 | $1.02 | 194,590 | $98.10 M |
| 10/31/2024 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.02 | 246,137 | $98.10 M |
| 10/30/2024 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.04 | 307,807 | $100.00 M |
| 10/29/2024 | $1.10 | $1.10 (0%) | $1.12 | $1.09 | 290,181 | $104.76 M |
| 10/28/2024 | $1.05 | $1.10 (4.76%) | $1.11 | $1.05 | 463,600 | $104.76 M |
| 10/25/2024 | $1.02 | $1.05 (2.94%) | $1.08 | $1.00 | 603,580 | $100.00 M |
| 10/24/2024 | $1.06 | $0.99 (-6.37%) | $1.07 | $0.98 | 1.13 M | $94.53 M |
| 10/23/2024 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.06 | 703,928 | $100.95 M |
| 10/22/2024 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.11 | 500,588 | $106.67 M |
| 10/21/2024 | $1.15 | $1.15 (0%) | $1.16 | $1.15 | 231,600 | $109.53 M |
| 10/18/2024 | $1.16 | $1.16 (0%) | $1.16 | $1.14 | 158,100 | $110.48 M |
| 10/17/2024 | $1.14 | $1.16 (1.75%) | $1.16 | $1.12 | 373,411 | $110.48 M |
| 10/16/2024 | $1.12 | $1.13 (0.89%) | $1.14 | $1.11 | 287,000 | $107.62 M |
| 10/15/2024 | $1.12 | $1.13 (0.89%) | $1.14 | $1.10 | 242,160 | $107.62 M |