5 DAY PERFORMANCE
-1.98%
1 MONTH PERFORMANCE
+30.87%
3 MONTH PERFORMANCE
+6.27%
6 MONTH PERFORMANCE
+10.52%
YEAR-TO-DATE PERFORMANCE
+30.87%
1 YEAR PERFORMANCE
-1.41%
Assertio Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $11.71 | $11.78 (0.6%) | $12.00 | $11.51 | 65.85 K | $75.58 M |
| 01/29/2026 | $11.81 | $11.73 (-0.68%) | $11.98 | $11.44 | 30.35 K | $75.26 M |
| 01/28/2026 | $12.26 | $11.81 (-3.67%) | $12.37 | $11.81 | 38.80 K | $75.78 M |
| 01/27/2026 | $12.18 | $12.26 (0.66%) | $12.54 | $12.01 | 34.50 K | $78.66 M |
| 01/26/2026 | $11.60 | $12.11 (4.4%) | $12.11 | $11.08 | 58.44 K | $77.70 M |
| 01/23/2026 | $11.64 | $11.51 (-1.12%) | $11.91 | $11.43 | 20.80 K | $73.85 M |
| 01/22/2026 | $11.61 | $11.64 (0.26%) | $11.87 | $11.47 | 27.60 K | $74.69 M |
| 01/21/2026 | $11.87 | $11.48 (-3.29%) | $11.87 | $11.10 | 40.40 K | $73.66 M |
| 01/20/2026 | $11.41 | $11.69 (2.45%) | $12.29 | $11.04 | 90.63 K | $75.01 M |
| 01/16/2026 | $11.13 | $11.48 (3.14%) | $11.62 | $10.70 | 116.82 K | $73.66 M |
| 01/15/2026 | $10.21 | $11.13 (9.01%) | $11.18 | $10.01 | 52.38 K | $71.41 M |
| 01/14/2026 | $10.27 | $10.21 (-0.58%) | $10.38 | $9.91 | 55.04 K | $65.51 M |
| 01/13/2026 | $9.36 | $10.34 (10.47%) | $10.39 | $9.26 | 69.00 K | $66.34 M |
| 01/12/2026 | $9.29 | $9.32 (0.32%) | $9.39 | $9.19 | 58.60 K | $59.80 M |
| 01/09/2026 | $9.32 | $9.19 (-1.39%) | $9.50 | $9.11 | 85.60 K | $58.97 M |
| 01/08/2026 | $9.43 | $9.31 (-1.27%) | $9.45 | $9.25 | 24.70 K | $896.04 M |
| 01/07/2026 | $9.55 | $9.43 (-1.26%) | $9.87 | $9.26 | 45.59 K | $907.59 M |
| 01/06/2026 | $9.56 | $9.53 (-0.31%) | $9.76 | $9.40 | 26.74 K | $917.21 M |
| 01/05/2026 | $9.26 | $9.63 (4%) | $9.87 | $9.22 | 61.20 K | $926.84 M |
| 01/02/2026 | $9.16 | $9.14 (-0.22%) | $9.43 | $9.13 | 32.80 K | $879.68 M |
| 12/31/2025 | $9.13 | $9.07 (-0.66%) | $9.25 | $8.61 | 222.00 K | $872.94 M |
| 12/30/2025 | $9.52 | $9.20 (-3.36%) | $9.52 | $8.86 | 131.80 K | $885.45 M |
| 12/29/2025 | $9.95 | $9.53 (-4.22%) | $10.13 | $9.24 | 157.73 K | $917.21 M |
| 12/26/2025 | $9.68 | $9.94 (2.69%) | $10.42 | $9.50 | 130.27 K | $956.68 M |
| 12/24/2025 | $10.02 | $9.90 (-1.2%) | $10.02 | $9.15 | 58.21 K | $952.83 M |
| 12/23/2025 | $9.86 | $9.90 (0.41%) | $10.42 | $9.53 | 91.07 K | $952.83 M |
| 12/22/2025 | $10.89 | $10.98 (0.83%) | $11.06 | $10.67 | 24.50 K | $1.06 B |
| 12/19/2025 | $10.50 | $10.80 (2.86%) | $11.25 | $10.50 | 30.97 K | $1.04 B |
| 12/18/2025 | $10.98 | $10.68 (-2.73%) | $11.24 | $10.51 | 20.86 K | $1.03 B |
| 12/17/2025 | $10.95 | $11.06 (1%) | $11.18 | $10.80 | 17.31 K | $1.06 B |
| 12/16/2025 | $10.88 | $11.00 (1.1%) | $11.21 | $10.80 | 9.58 K | $1.06 B |
| 12/15/2025 | $11.41 | $11.07 (-2.98%) | $11.43 | $10.95 | 18.63 K | $1.07 B |
| 12/12/2025 | $11.92 | $11.43 (-4.11%) | $11.92 | $11.36 | 13.43 K | $1.10 B |
| 12/11/2025 | $11.66 | $11.84 (1.54%) | $12.00 | $11.59 | 6.93 K | $1.14 B |
| 12/10/2025 | $11.85 | $11.70 (-1.27%) | $12.00 | $11.53 | 15.32 K | $1.13 B |
| 12/09/2025 | $11.26 | $11.82 (4.97%) | $11.82 | $11.18 | 16.52 K | $1.14 B |
| 12/08/2025 | $11.70 | $11.70 (0%) | $11.82 | $11.40 | 21.81 K | $1.13 B |
| 12/05/2025 | $11.58 | $11.51 (-0.6%) | $11.83 | $11.39 | 18.14 K | $1.11 B |
| 12/04/2025 | $11.55 | $11.76 (1.82%) | $11.78 | $11.10 | 28.21 K | $1.13 B |
| 12/03/2025 | $11.46 | $11.70 (2.09%) | $11.70 | $11.10 | 14.58 K | $1.13 B |
| 12/02/2025 | $11.54 | $11.36 (-1.56%) | $11.84 | $11.28 | 21.00 K | $1.09 B |
| 12/01/2025 | $10.85 | $11.70 (7.83%) | $11.72 | $10.80 | 36.92 K | $1.13 B |
| 11/28/2025 | $10.65 | $11.03 (3.57%) | $11.10 | $10.59 | 10.25 K | $1.06 B |
| 11/26/2025 | $10.69 | $10.85 (1.5%) | $10.95 | $10.56 | 26.37 K | $1.04 B |
| 11/25/2025 | $10.35 | $10.71 (3.48%) | $10.80 | $9.75 | 40.03 K | $1.03 B |
| 11/24/2025 | $10.71 | $10.69 (-0.19%) | $10.73 | $10.44 | 25.35 K | $1.03 B |
| 11/21/2025 | $10.80 | $10.79 (-0.09%) | $11.20 | $10.62 | 26.97 K | $1.04 B |
| 11/20/2025 | $11.25 | $10.88 (-3.29%) | $11.53 | $10.65 | 35.02 K | $1.05 B |
| 11/19/2025 | $11.21 | $11.24 (0.27%) | $11.80 | $11.06 | 36.31 K | $1.08 B |
| 11/18/2025 | $11.24 | $11.21 (-0.27%) | $11.51 | $10.95 | 36.55 K | $1.08 B |
| 11/17/2025 | $11.70 | $11.25 (-3.85%) | $11.74 | $10.96 | 70.41 K | $1.08 B |
| 11/14/2025 | $12.00 | $11.87 (-1.08%) | $12.51 | $11.57 | 57.41 K | $1.14 B |
| 11/13/2025 | $12.62 | $12.37 (-1.98%) | $12.90 | $12.03 | 41.09 K | $1.19 B |
| 11/12/2025 | $13.29 | $12.97 (-2.41%) | $14.10 | $12.49 | 62.29 K | $1.25 B |
| 11/11/2025 | $11.82 | $13.80 (16.75%) | $14.25 | $11.75 | 299.74 K | $1.33 B |
| 11/10/2025 | $11.50 | $12.02 (4.52%) | $12.03 | $11.32 | 101.78 K | $1.16 B |
| 11/07/2025 | $11.25 | $11.41 (1.42%) | $11.55 | $11.09 | 19.31 K | $1.10 B |
| 11/06/2025 | $10.94 | $11.41 (4.3%) | $11.42 | $10.94 | 17.71 K | $1.10 B |
| 11/05/2025 | $10.67 | $11.25 (5.44%) | $11.33 | $10.67 | 15.48 K | $1.08 B |
| 11/04/2025 | $10.76 | $10.88 (1.12%) | $11.17 | $10.62 | 25.41 K | $1.05 B |
| 11/03/2025 | $11.40 | $11.18 (-1.93%) | $11.55 | $10.82 | 14.15 K | $1.08 B |
| 10/31/2025 | $11.10 | $11.17 (0.63%) | $11.47 | $10.95 | 16.33 K | $1.08 B |
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.
