Register for real-time alerts, custom portfolio, and market movers
WEED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 6.35 | 0.00 | 0.00% | 6.35 | 6.35 | 6.35 | 0 |
| Sep 20 2024 | 6.35 | -0.07 | -1.09% | 6.42 | 6.42 | 6.19 | 879,829 |
| Sep 19 2024 | 6.42 | -0.11 | -1.68% | 6.70 | 6.74 | 6.35 | 940,895 |
| Sep 18 2024 | 6.53 | -0.12 | -1.80% | 6.64 | 6.79 | 6.48 | 913,905 |
| Sep 17 2024 | 6.65 | -0.04 | -0.60% | 6.89 | 6.92 | 6.53 | 1,146,451 |
| Sep 16 2024 | 6.69 | 0.18 | 2.76% | 6.48 | 6.69 | 6.33 | 934,676 |
| Sep 13 2024 | 6.51 | 0.08 | 1.24% | 6.46 | 6.59 | 6.41 | 698,177 |
| Sep 12 2024 | 6.43 | 0.00 | 0.00% | 6.43 | 6.49 | 6.35 | 975,422 |
| Sep 11 2024 | 6.43 | -0.17 | -2.58% | 6.56 | 6.60 | 6.25 | 1,144,927 |
| Sep 10 2024 | 6.60 | 0.00 | 0.00% | 6.60 | 6.60 | 6.60 | 0 |
| Sep 09 2024 | 6.60 | 0.53 | 8.73% | 6.54 | 6.91 | 6.45 | 1,489,883 |
| Sep 06 2024 | 6.07 | -0.33 | -5.16% | 6.35 | 6.43 | 6.03 | 1,032,657 |
| Sep 05 2024 | 6.40 | -0.21 | -3.18% | 6.66 | 6.76 | 6.39 | 587,764 |
| Sep 04 2024 | 6.61 | -0.26 | -3.78% | 6.70 | 6.93 | 6.57 | 576,930 |
| Sep 03 2024 | 6.87 | -0.18 | -2.55% | 7.26 | 7.40 | 6.71 | 783,441 |
| Aug 30 2024 | 7.05 | 0.07 | 1.00% | 7.00 | 7.11 | 6.93 | 518,937 |
| Aug 29 2024 | 6.98 | -0.15 | -2.10% | 7.18 | 7.24 | 6.94 | 1,001,067 |
| Aug 28 2024 | 7.13 | -0.35 | -4.68% | 7.50 | 7.55 | 7.07 | 800,729 |
| Aug 27 2024 | 7.48 | -0.82 | -9.88% | 7.84 | 7.84 | 6.83 | 2,275,906 |
| Aug 26 2024 | 8.30 | -0.10 | -1.19% | 8.40 | 8.45 | 8.25 | 485,857 |
| Aug 23 2024 | 8.40 | 0.05 | 0.60% | 8.38 | 8.51 | 8.35 | 1,008,684 |
| Aug 22 2024 | 8.35 | -0.37 | -4.24% | 8.69 | 8.71 | 8.28 | 908,424 |
| Aug 21 2024 | 8.72 | 0.03 | 0.35% | 8.72 | 8.83 | 8.65 | 554,416 |
| Aug 20 2024 | 8.69 | -0.35 | -3.87% | 9.10 | 9.12 | 8.61 | 842,046 |
| Aug 19 2024 | 9.04 | -0.65 | -6.71% | 9.66 | 9.68 | 8.96 | 1,756,925 |
| Aug 16 2024 | 9.69 | 0.09 | 0.94% | 9.48 | 9.76 | 9.43 | 762,111 |
| Aug 15 2024 | 9.60 | 0.22 | 2.35% | 9.50 | 9.89 | 9.47 | 1,071,139 |
| Aug 14 2024 | 9.38 | 0.06 | 0.64% | 9.36 | 9.58 | 9.25 | 1,194,867 |
| Aug 13 2024 | 9.32 | 0.61 | 7.00% | 8.80 | 9.37 | 8.70 | 1,556,138 |
| Aug 12 2024 | 8.71 | 0.01 | 0.11% | 8.83 | 9.19 | 8.70 | 895,886 |
| Aug 09 2024 | 8.70 | -0.79 | -8.32% | 8.59 | 8.86 | 8.40 | 2,143,399 |
| Aug 08 2024 | 9.49 | 0.67 | 7.60% | 8.91 | 9.77 | 8.65 | 1,756,024 |
| Aug 07 2024 | 8.82 | -0.01 | -0.11% | 9.10 | 9.36 | 8.77 | 1,398,982 |
| Aug 06 2024 | 8.83 | -0.31 | -3.39% | 8.62 | 8.98 | 8.39 | 1,099,122 |
| Aug 02 2024 | 9.14 | -0.25 | -2.66% | 9.20 | 9.46 | 8.79 | 865,390 |
| Aug 01 2024 | 9.39 | -1.16 | -11.00% | 10.55 | 10.77 | 9.38 | 1,978,999 |
| Jul 31 2024 | 10.55 | 0.04 | 0.38% | 10.50 | 10.88 | 10.26 | 1,325,896 |
| Jul 30 2024 | 10.51 | 0.31 | 3.04% | 10.41 | 11.11 | 10.26 | 2,007,383 |
| Jul 29 2024 | 10.20 | 0.13 | 1.29% | 10.22 | 10.63 | 10.09 | 985,578 |
| Jul 26 2024 | 10.07 | 0.16 | 1.61% | 10.04 | 10.26 | 9.94 | 898,861 |
| Jul 25 2024 | 9.91 | -0.22 | -2.17% | 10.22 | 10.44 | 9.89 | 1,209,952 |
| Jul 24 2024 | 10.13 | -1.19 | -10.51% | 11.14 | 11.16 | 9.94 | 2,385,905 |
| Jul 23 2024 | 11.32 | -0.11 | -0.96% | 11.25 | 11.89 | 10.97 | 2,586,899 |
| Jul 22 2024 | 11.43 | 1.65 | 16.87% | 10.14 | 11.48 | 10.11 | 3,231,931 |
| Jul 19 2024 | 9.78 | -0.16 | -1.61% | 10.06 | 10.06 | 9.67 | 1,023,816 |
| Jul 18 2024 | 9.94 | -0.29 | -2.83% | 10.72 | 11.18 | 9.88 | 3,196,179 |
| Jul 17 2024 | 10.23 | 0.17 | 1.69% | 9.70 | 10.91 | 9.65 | 2,061,555 |
| Jul 16 2024 | 10.06 | 0.32 | 3.29% | 9.84 | 10.24 | 9.45 | 2,229,913 |
| Jul 15 2024 | 9.74 | 0.87 | 9.81% | 8.72 | 10.07 | 8.48 | 1,913,985 |
| Jul 12 2024 | 8.87 | 0.04 | 0.45% | 9.03 | 9.03 | 8.78 | 819,738 |
| Jul 11 2024 | 8.83 | 0.22 | 2.56% | 8.63 | 8.87 | 8.63 | 1,019,757 |
| Jul 10 2024 | 8.61 | 0.14 | 1.65% | 8.49 | 8.73 | 8.33 | 911,807 |
| Jul 09 2024 | 8.47 | -0.10 | -1.17% | 8.51 | 8.73 | 8.28 | 897,250 |
| Jul 08 2024 | 8.57 | -0.07 | -0.81% | 8.67 | 8.73 | 8.46 | 559,458 |
| Jul 05 2024 | 8.64 | -0.36 | -4.00% | 9.02 | 9.05 | 8.64 | 714,041 |
| Jul 04 2024 | 9.00 | 0.08 | 0.90% | 9.00 | 9.02 | 8.93 | 189,008 |
| Jul 03 2024 | 8.92 | 0.36 | 4.21% | 8.61 | 9.33 | 8.61 | 1,614,032 |
| Jul 02 2024 | 8.56 | -0.28 | -3.17% | 8.75 | 8.75 | 8.50 | 648,285 |
| Jun 28 2024 | 8.84 | -0.32 | -3.49% | 9.05 | 9.14 | 8.65 | 847,760 |
| Jun 27 2024 | 9.16 | 0.06 | 0.66% | 8.90 | 9.40 | 8.89 | 720,371 |
| Jun 26 2024 | 9.10 | 0.20 | 2.25% | 8.90 | 9.20 | 8.75 | 761,924 |
