Assertio Holdings, Inc. - Common Stock (ASRT)

Historical Prices For Assertio Holdings, Inc. - Common Stock (ASRT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	0.81	0.83	0.81	0.82	101,367	0.82
10/22/2025	0.83	0.83	0.81	0.81	184,320	0.81
10/21/2025	0.82	0.85	0.81	0.83	134,288	0.83
10/20/2025	0.81	0.84	0.80	0.83	223,429	0.83
10/17/2025	0.81	0.85	0.80	0.80	139,634	0.80
10/16/2025	0.86	0.88	0.81	0.82	330,746	0.82
10/15/2025	0.85	0.87	0.84	0.86	114,194	0.86
10/14/2025	0.85	0.86	0.82	0.86	277,599	0.86
10/13/2025	0.79	0.87	0.79	0.84	325,501	0.84
10/10/2025	0.87	0.88	0.83	0.83	343,913	0.83
10/09/2025	0.89	0.90	0.86	0.87	299,702	0.87
10/08/2025	0.88	0.90	0.88	0.89	109,776	0.89
10/07/2025	0.91	0.91	0.86	0.89	292,593	0.89
10/06/2025	0.90	0.92	0.88	0.89	256,765	0.89
10/03/2025	0.91	0.92	0.90	0.91	118,646	0.91
10/02/2025	0.91	0.93	0.90	0.91	152,739	0.91
10/01/2025	0.88	0.91	0.88	0.91	172,945	0.91
9/30/2025	0.89	0.90	0.87	0.88	137,017	0.88
9/29/2025	0.89	0.92	0.88	0.89	123,780	0.89
9/26/2025	0.91	0.92	0.88	0.89	313,553	0.89
9/25/2025	0.95	0.95	0.92	0.93	180,069	0.93
9/24/2025	0.93	0.97	0.92	0.95	276,955	0.95
9/23/2025	0.93	0.97	0.92	0.92	213,914	0.92
9/22/2025	0.91	0.96	0.90	0.93	273,104	0.93
9/19/2025	0.98	0.99	0.90	0.90	636,499	0.90
9/18/2025	0.98	1.01	0.93	0.97	1,079,902	0.97
9/17/2025	0.86	0.97	0.86	0.95	1,131,045	0.95
9/16/2025	0.80	0.84	0.79	0.84	254,664	0.84
9/15/2025	0.80	0.82	0.80	0.80	217,308	0.80
9/12/2025	0.82	0.82	0.80	0.81	144,253	0.81
9/11/2025	0.81	0.82	0.80	0.81	196,348	0.81
9/10/2025	0.82	0.83	0.80	0.81	452,049	0.81
9/09/2025	0.80	0.81	0.78	0.80	135,418	0.80
9/08/2025	0.80	0.82	0.79	0.80	131,978	0.80
9/05/2025	0.79	0.81	0.79	0.80	57,034	0.80
9/04/2025	0.81	0.82	0.79	0.81	128,627	0.81
9/03/2025	0.79	0.83	0.79	0.81	113,477	0.81
9/02/2025	0.83	0.83	0.78	0.79	214,155	0.79
8/29/2025	0.84	0.87	0.82	0.84	560,379	0.84
8/28/2025	0.77	0.82	0.76	0.81	283,625	0.81
8/27/2025	0.77	0.79	0.77	0.77	142,447	0.77
8/26/2025	0.78	0.80	0.77	0.78	102,107	0.78
8/25/2025	0.79	0.79	0.78	0.79	134,181	0.79
8/22/2025	0.76	0.79	0.76	0.79	97,572	0.79
8/21/2025	0.76	0.78	0.76	0.77	127,368	0.77
8/20/2025	0.78	0.79	0.77	0.78	163,679	0.78
8/19/2025	0.81	0.82	0.78	0.78	186,028	0.78
8/18/2025	0.80	0.82	0.80	0.81	104,789	0.81
8/15/2025	0.81	0.82	0.81	0.81	117,652	0.81
8/14/2025	0.82	0.83	0.81	0.82	216,150	0.82
8/13/2025	0.81	0.86	0.81	0.81	771,373	0.81
8/12/2025	0.75	0.84	0.74	0.83	1,344,470	0.83
8/11/2025	0.74	0.74	0.72	0.72	277,736	0.72
8/08/2025	0.72	0.73	0.71	0.73	140,375	0.73
8/07/2025	0.72	0.75	0.72	0.72	163,251	0.72
8/06/2025	0.73	0.76	0.73	0.74	203,681	0.74
8/05/2025	0.72	0.75	0.72	0.74	166,570	0.74
8/04/2025	0.71	0.73	0.71	0.72	177,597	0.72
8/01/2025	0.70	0.72	0.70	0.71	135,177	0.71
7/31/2025	0.71	0.72	0.70	0.72	106,295	0.72
7/30/2025	0.70	0.72	0.70	0.70	121,491	0.70
7/29/2025	0.72	0.72	0.70	0.71	138,952	0.71
7/28/2025	0.70	0.73	0.70	0.72	209,805	0.72
7/25/2025	0.74	0.75	0.72	0.74	148,147	0.74
7/24/2025	0.77	0.79	0.74	0.75	276,677	0.75