Cannabist Company Holdings Inc (VW5)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0025 | 1.3397642015 | 0.1866 | 0.1891 | 0.1535 | 21760 | 0.17192535 | DE |
| 4 | 0.0014 | 0.745871070858 | 0.1877 | 0.1917 | 0.1535 | 19446 | 0.1768575 | DE |
| 12 | -0.1073 | -36.2010796221 | 0.2964 | 0.3572 | 0.1535 | 35090 | 0.24677117 | DE |
| 26 | -0.2299 | -54.8687350835 | 0.419 | 0.98 | 0.1535 | 76488 | 0.31086039 | DE |
| 52 | -0.9253 | -83.0312275664 | 1.1144 | 1.1144 | 0.1535 | 54638 | 0.31578502 | DE |
| 156 | -0.9253 | -83.0312275664 | 1.1144 | 1.1144 | 0.1535 | 54638 | 0.31578502 | DE |
| 260 | -0.9253 | -83.0312275664 | 1.1144 | 1.1144 | 0.1535 | 54638 | 0.31578502 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 0.1676999 | -0.0032 | -1.87 | 0.1676999 | 0.1676999 | 0.1676999 | 2000 |
| 1720556760 | 0.1709 | 0 | 0.00 | 0.1709 | 0.1709 | 0.1709 | 0 |
| 1720470360 | 0.1709 | -0.0073 | -4.10 | 0.1699 | 0.1709 | 0.1535 | 71938 |
| 1720211220 | 0.1782 | -0.0084 | -4.50 | 0.1687 | 0.1860999 | 0.1687 | 13100 |
| 1720124820 | 0.1865999 | -0.0016 | -0.85 | 0.1865999 | 0.1865999 | 0.1865999 | 1 |
| 1720038420 | 0.1882 | 0 | 0.00 | 0.1882 | 0.1882 | 0.1882 | 0 |
| 1719952020 | 0.1882 | 0.0135 | 7.73 | 0.1882 | 0.1882 | 0.1882 | 200 |
| 1719865620 | 0.1747 | -0.0073 | -4.01 | 0.1836 | 0.1836 | 0.1747 | 12799 |
| 1719606420 | 0.182 | 0 | 0.00 | 0.182 | 0.182 | 0.182 | 0 |
| 1719520020 | 0.182 | 0.0021 | 1.17 | 0.182 | 0.182 | 0.182 | 400 |
| 1719433560 | 0.1799 | 0 | 0.00 | 0.1799 | 0.1799 | 0.1799 | 0 |
| 1719347160 | 0.1799 | 0.0128 | 7.66 | 0.1799 | 0.1799 | 0.1799 | 1000 |
| 1719260820 | 0.1671 | -0.0085 | -4.84 | 0.1723 | 0.1776 | 0.1671 | 8529 |
| 1719001620 | 0.1756 | -0.0093 | -5.03 | 0.1818 | 0.1828 | 0.1756 | 66419 |
| 1718915160 | 0.1849 | 0.0063 | 3.53 | 0.1829 | 0.1874 | 0.1829 | 50700 |
| 1718828820 | 0.1786 | 0.0123 | 7.40 | 0.1786 | 0.1786 | 0.1786 | 1270 |
| 1718742360 | 0.1663 | -0.0148 | -8.17 | 0.1771 | 0.1787 | 0.1663 | 4345 |
| 1718656020 | 0.1811 | 0.0066 | 3.78 | 0.1706 | 0.1917 | 0.1706 | 61855 |
| 1718396820 | 0.1745 | -0.007 | -3.86 | 0.1766 | 0.1823 | 0.1675 | 12455 |
| 1718310420 | 0.1815 | -0.0058 | -3.10 | 0.1877 | 0.188 | 0.1815 | 4120 |
| 1718224020 | 0.1873 | -0.0104 | -5.26 | 0.191 | 0.191 | 0.1873 | 13266 |
| 1718137620 | 0.1976999 | 0 | 0.00 | 0.1931 | 0.1976999 | 0.1931 | 850 |
| 1718051220 | 0.1976999 | -0.0022 | -1.10 | 0.198 | 0.198 | 0.1976999 | 12000 |
| 1717792020 | 0.1999 | -0.0011 | -0.55 | 0.198 | 0.208 | 0.198 | 51116 |
| 1717705620 | 0.201 | -0.0034 | -1.66 | 0.1999 | 0.201 | 0.1993 | 51250 |
| 1717619220 | 0.2044 | 0.0143 | 7.52 | 0.1873 | 0.2048 | 0.1873 | 17541 |
| 1717532820 | 0.1901 | -0.0299 | -13.59 | 0.2106 | 0.2134 | 0.1901 | 367766 |
| 1717446420 | 0.22 | -0.005 | -2.22 | 0.22 | 0.22 | 0.22 | 3500 |
| 1717187220 | 0.225 | -0.0084 | -3.60 | 0.23 | 0.23 | 0.225 | 7500 |
| 1717100820 | 0.2334 | -0.002 | -0.85 | 0.2318 | 0.2334 | 0.2318 | 20250 |
| 1717014420 | 0.2354 | 0.0074 | 3.25 | 0.236 | 0.236 | 0.2354 | 20000 |
| 1716928020 | 0.228 | -0.015 | -6.17 | 0.228 | 0.228 | 0.228 | 800 |
| 1716841560 | 0.243 | 0.0054 | 2.27 | 0.243 | 0.243 | 0.243 | 50 |
| 1716582420 | 0.2376 | -0.0024 | -1.00 | 0.2376 | 0.2376 | 0.2376 | 10000 |
| 1716496020 | 0.24 | -0.0088 | -3.54 | 0.26 | 0.26 | 0.24 | 41909 |
| 1716409620 | 0.2488 | 0.0078 | 3.24 | 0.2398 | 0.252 | 0.2396 | 30737 |
| 1716323160 | 0.241 | -0.0104 | -4.14 | 0.2462 | 0.2462 | 0.241 | 2000 |
| 1716236760 | 0.2514 | 0.0062 | 2.53 | 0.2514 | 0.2514 | 0.2514 | 500 |
| 1715977620 | 0.2452 | -0.0056 | -2.23 | 0.2544 | 0.2544 | 0.2452 | 7000 |
| 1715891220 | 0.2508 | -0.0002 | -0.08 | 0.258 | 0.273 | 0.2508 | 139205 |
| 1715804820 | 0.251 | -0.006 | -2.33 | 0.254 | 0.254 | 0.251 | 62173 |
| 1715718360 | 0.257 | 0 | 0.00 | 0.257 | 0.257 | 0.257 | 0 |
| 1715631960 | 0.257 | -0.013 | -4.81 | 0.2558 | 0.2686 | 0.2558 | 10436 |
| 1715372820 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.27 | 1000 |
| 1715286420 | 0.265 | -0.0284 | -9.68 | 0.294 | 0.294 | 0.255 | 16000 |
| 1715200020 | 0.2934 | 0.0104001 | 3.67 | 0.28 | 0.2934 | 0.28 | 9200 |
| 1715113620 | 0.2829999 | -0.012 | -4.07 | 0.2829999 | 0.2829999 | 0.2829999 | 50 |
| 1715027220 | 0.295 | 0.0036 | 1.24 | 0.2904 | 0.295 | 0.2904 | 2891 |
| 1714768020 | 0.2914 | 0.0044002 | 1.53 | 0.2914 | 0.2914 | 0.2914 | 2000 |
| 1714681560 | 0.2869998 | -0.0702 | -19.65 | 0.306 | 0.306 | 0.2869998 | 143094 |
| 1714508820 | 0.3572 | 0.1172 | 48.83 | 0.2723998 | 0.3572 | 0.2696 | 380315 |
| 1714422420 | 0.24 | -0.009 | -3.61 | 0.2342 | 0.241 | 0.2342 | 8752 |
| 1714163220 | 0.249 | 0.007 | 2.89 | 0.2494 | 0.2494 | 0.249 | 4500 |
| 1714076820 | 0.242 | 0 | 0.00 | 0.242 | 0.242 | 0.242 | 0 |
| 1713990420 | 0.242 | -0.014 | -5.47 | 0.2432 | 0.256 | 0.2404 | 52100 |
| 1713903960 | 0.256 | 0.0044 | 1.75 | 0.2596 | 0.261 | 0.2456 | 23904 |
| 1713817560 | 0.2516 | -0.0216 | -7.91 | 0.2562 | 0.27 | 0.2516 | 12020 |
| 1713558420 | 0.2732 | -0.0106 | -3.74 | 0.2816 | 0.2948 | 0.2728 | 5698 |
| 1713472020 | 0.2838 | 0.0226 | 8.65 | 0.2964 | 0.3 | 0.2838 | 19268 |
| 1713385620 | 0.2612 | -0.0158 | -5.70 | 0.2612 | 0.2612 | 0.2612 | 525 |
| 1713299220 | 0.277 | 0.0088 | 3.28 | 0.2592 | 0.2786 | 0.2592 | 5735 |
| 1713212820 | 0.2682 | -0.0264 | -8.96 | 0.2858 | 0.2858 | 0.267 | 12292 |
| 1712953620 | 0.2945999 | -0.015 | -4.84 | 0.3158 | 0.3187999 | 0.281 | 115769 |
| 1712867220 | 0.3096 | 0.0004001 | 0.13 | 0.3042 | 0.3096 | 0.3 | 90500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
