Other US listings · AWHL · stock
Aspira Women's Health Inc. (AWHL) stock price history
Every Other US listings trading session of Aspira Women's Health Inc. from Oct 2, 2000 to Jul 17, 2026: 6,485 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AWHL adjusted close, 2000 to 2026
- $5,363
- All time high, 2000
- $0.7100
- 52 week high, $0.1600 low
- 6,485
- Daily sessions since 2000
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
AWHL key facts
- Aspira Women's Health Inc. (AWHL) closed at $0.3800 on Jul 17, 2026 on Other US listings.
- AWHL's all time high close is $5,363, set on Nov 7, 2000; its all time low close is $0.0200 on Apr 21, 2025.
- AWHL's 52 week range is $0.1600 to $0.7100.
- AWHL returned +72.7% over the year to Jul 17, 2026 and -99.5% over five years.
- Over ten years AWHL returned -98%, -32.2% a year compounded.
- AWHL's deepest drawdown was -100.0% from Nov 7, 2000 to Apr 21, 2025.
- DataCedar holds 6,485 daily sessions of AWHL history from Oct 2, 2000, adjusted for splits and dividends, served by the API under a key.
AWHL price chart, 2000 to 2026
AWHL returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -26.9% |
| 3 months | 0.0% |
| 6 months | -22.4% |
| Year to date | -38.7% |
| 1 year | +72.7% |
| 3 years | -89.6% |
| 5 years | -99.5% |
| 10 years | -97.9% |
| Since Oct 2, 2000 | -100.0% |
| Compound annual growth, 25.8 years | -31.0% |
AWHL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $5,363 on Nov 7, 2000
- All time low close
- $0.0200 on Apr 21, 2025
- 52 week high
- $0.7100 on Sep 8, 2025
- 52 week low
- $0.1600 on Jul 17, 2025
- Deepest drawdown
- -100.0% from Nov 7, 2000 to Apr 21, 2025, not yet recovered
- Best single session
- +2,480% on Sep 11, 2009
- Worst single session
- -75.0% on Jul 16, 2009
- Volatility, 1 year annualised
- 151.8%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2009, +10,067%
- Worst calendar year
- 2008, -97%
AWHL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 2, 2000; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.6200 | $0.6300 | $0.2300 | $0.3800 | -39.7% | 6.4M | 135 |
| 2025 | $0.6900 | $0.7900 | $0.0200 | $0.6300 | -11.3% | 315M | 250 |
| 2024 | $4.07 | $5.65 | $0.6700 | $0.7100 | -82.6% | 19.5M | 252 |
| 2023 | $5.25 | $9.60 | $2.31 | $4.08 | -17.6% | 10.4M | 250 |
| 2022 | $27.00 | $27.75 | $4.20 | $4.95 | -81.4% | 9.8M | 251 |
| 2021 | $102.90 | $158.10 | $22.20 | $26.55 | -73.6% | 13.6M | 252 |
| 2020 | $12.15 | $101.25 | $7.95 | $100.65 | +728.4% | 10.4M | 253 |
| 2019 | $4.95 | $23.55 | $4.50 | $12.15 | +170.0% | 3.3M | 252 |
| 2018 | $29.10 | $29.85 | $4.05 | $4.50 | -84.5% | 2.1M | 251 |
| 2017 | $14.25 | $42.75 | $14.25 | $28.95 | +103.2% | 1.5M | 251 |
| 2016 | $26.10 | $29.10 | $11.40 | $14.25 | -47.2% | 719K | 252 |
| 2015 | $29.85 | $37.50 | $22.05 | $27.00 | -9.5% | 705.3K | 252 |
| 2014 | $35.85 | $57.45 | $18.00 | $29.85 | -15.7% | 802.1K | 252 |
| 2013 | $19.50 | $61.05 | $15.45 | $35.40 | +78.8% | 2M | 252 |
| 2012 | $17.85 | $45.30 | $16.95 | $19.80 | +12.8% | 4.7M | 250 |
| 2011 | $114.15 | $138.75 | $14.55 | $17.55 | -84.4% | 5.1M | 252 |
| 2010 | $411.75 | $510.00 | $67.95 | $112.80 | -72.6% | 1.9M | 252 |
| 2009 | $5.25 | $426.75 | $0.1500 | $411.75 | +10,067% | 1.7M | 252 |
| 2008 | $118.50 | $123.00 | $3.15 | $4.05 | -96.7% | 411.1K | 253 |
| 2007 | $138.00 | $298.50 | $82.50 | $121.50 | -9.0% | 196.1K | 251 |
| 2006 | $166.50 | $337.50 | $123.00 | $133.50 | -24.6% | 185.5K | 251 |
| 2005 | $642.00 | $651.00 | $96.00 | $177.00 | -72.6% | 255.5K | 252 |
| 2004 | $1,293 | $1,752 | $391.50 | $645.00 | -62.4% | 432K | 252 |
| 2003 | $487.50 | $2,096 | $457.50 | $1,715 | +231.3% | 341.1K | 252 |
| 2002 | $1,163 | $1,238 | $352.50 | $517.50 | -56.9% | 109.7K | 252 |
| 2001 | $2,025 | $2,025 | $309.00 | $1,200 | -39.6% | 190.9K | 248 |
| 2000 | $4,580 | $5,916 | $1,425 | $1,988 | n/a | 78.8K | 63 |
AWHL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.3800 | -7.3% |
| June 2026 | $0.4100 | -22.6% |
| May 2026 | $0.5300 | +29.3% |
| April 2026 | $0.4100 | +13.9% |
| March 2026 | $0.3600 | 0.0% |
| February 2026 | $0.3600 | -25.0% |
| January 2026 | $0.4800 | -23.8% |
| December 2025 | $0.6300 | +53.7% |
| November 2025 | $0.4100 | -19.6% |
| October 2025 | $0.5100 | +4.1% |
| September 2025 | $0.4900 | +19.5% |
| August 2025 | $0.4100 | +95.2% |
About the AWHL data
Daily bars. 6,485 sessions from Oct 2, 2000 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 2, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AWHL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
AWHL share price history
