Skip to main content

The Cannabist Company Holdings Inc. (OP: CCHWF )

1.140 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 6.085 6.100 6.030 6.050 188,240 +0.02(+0.33%)
May 27, 2021 6.100 6.100 5.900 6.030 152,580 +0.04(+0.67%)
May 26, 2021 5.840 6.030 5.795 5.990 266,953 +0.14(+2.45%)
May 25, 2021 5.990 5.990 5.790 5.847 200,278 -0.05(-0.91%)
May 24, 2021 6.110 6.110 5.800 5.900 157,999 +0.17(+2.97%)
May 21, 2021 5.960 6.030 5.700 5.730 413,675 -0.23(-3.86%)
May 20, 2021 6.185 6.190 5.850 5.960 206,372 +0.16(+2.76%)
May 19, 2021 5.910 6.000 5.750 5.800 413,296 -0.22(-3.65%)
May 18, 2021 6.050 6.245 5.841 6.020 304,230 -0.01(-0.17%)
May 17, 2021 6.090 6.490 5.850 6.030 783,747 -0.14(-2.27%)
May 14, 2021 5.700 6.320 5.700 6.170 344,295 +0.37(+6.38%)
May 13, 2021 5.930 6.155 5.650 5.800 575,882 -0.21(-3.49%)
May 12, 2021 6.340 6.340 5.980 6.010 217,145 -0.23(-3.69%)
May 11, 2021 6.175 6.420 5.880 6.240 574,812 -0.04(-0.64%)
May 10, 2021 6.490 6.630 6.170 6.280 375,090 +0.03(+0.48%)
May 07, 2021 6.180 6.324 6.150 6.250 394,904 +0.06(+0.97%)
May 06, 2021 6.330 6.545 6.050 6.190 276,049 -0.14(-2.27%)
May 05, 2021 6.675 6.870 6.321 6.334 262,752 -0.15(-2.26%)
May 04, 2021 6.790 6.790 6.310 6.480 293,402 -0.22(-3.28%)
May 03, 2021 6.670 6.950 6.590 6.700 466,459 +0.05(+0.75%)
Apr 30, 2021 6.490 6.689 6.460 6.650 718,500 +0.16(+2.47%)
Apr 29, 2021 6.390 6.598 6.268 6.490 1,064,513 +0.21(+3.34%)
Apr 28, 2021 6.250 6.300 6.055 6.280 447,504 +0.23(+3.72%)
Apr 27, 2021 6.000 6.150 5.910 6.055 322,958 +0.04(+0.75%)
Apr 26, 2021 6.000 6.200 5.870 6.010 244,642 +0.04(+0.75%)
Apr 23, 2021 5.850 6.090 5.850 5.965 135,700 -0.04(-0.58%)
Apr 22, 2021 6.124 6.210 5.870 6.000 277,505 -0.09(-1.48%)
Apr 21, 2021 6.070 6.200 5.907 6.090 370,674 +0.00(+0.00%)
Apr 20, 2021 5.930 6.270 5.620 6.090 403,256 -0.05(-0.81%)
Apr 19, 2021 6.060 6.290 5.820 6.140 338,825 -0.01(-0.22%)
Apr 16, 2021 5.910 6.190 5.870 6.154 234,100 +0.27(+4.65%)
Apr 15, 2021 6.340 6.340 5.840 5.880 263,689 -0.11(-1.77%)
Apr 14, 2021 6.000 6.060 5.900 5.986 308,764 +0.04(+0.61%)
Apr 13, 2021 5.995 6.100 5.900 5.950 191,676 -0.04(-0.62%)
Apr 12, 2021 6.000 6.490 5.920 5.987 266,492 -0.10(-1.69%)
Apr 09, 2021 6.010 6.215 5.940 6.090 219,700 +0.01(+0.16%)
Apr 08, 2021 6.380 6.380 5.980 6.080 132,149 +0.10(+1.67%)
Apr 07, 2021 6.255 6.420 5.900 5.980 273,978 -0.21(-3.47%)
Apr 06, 2021 6.200 6.370 5.940 6.195 294,868 -0.03(-0.51%)
Apr 05, 2021 6.350 6.590 6.200 6.226 330,461 +0.02(+0.27%)
Apr 01, 2021 6.580 6.770 6.200 6.210 629,800 -0.24(-3.72%)
Mar 31, 2021 5.959 6.531 5.450 6.450 1,604,613 +1.05(+19.44%)
Mar 30, 2021 5.500 5.800 5.247 5.400 660,335 -0.17(-3.05%)
Mar 29, 2021 6.000 6.280 5.550 5.570 508,145 -0.23(-3.97%)
Mar 26, 2021 6.130 6.190 5.799 5.800 541,400 -0.33(-5.38%)
Mar 25, 2021 5.820 6.250 5.680 6.130 580,461 +0.23(+3.90%)
Mar 24, 2021 6.410 6.480 5.800 5.900 998,184 -0.45(-7.09%)
Mar 23, 2021 6.310 6.450 5.860 6.350 1,013,186 +0.07(+1.11%)
Mar 22, 2021 6.850 6.850 6.280 6.280 282,970 -0.39(-5.85%)
Mar 19, 2021 6.510 6.900 6.420 6.670 290,000 +0.07(+1.06%)
Mar 18, 2021 6.970 6.970 6.580 6.600 461,547 -0.26(-3.79%)
Mar 17, 2021 6.600 6.900 6.534 6.860 331,379 +0.16(+2.39%)
Mar 16, 2021 6.470 7.170 6.450 6.700 1,582,207 +0.25(+3.88%)
Mar 15, 2021 6.510 6.620 6.280 6.450 1,076,856 +0.07(+1.10%)
Mar 12, 2021 6.061 6.510 6.061 6.380 338,900 +0.04(+0.63%)
Mar 11, 2021 6.120 6.450 5.995 6.340 751,408 +0.21(+3.43%)
Mar 10, 2021 6.480 6.500 6.020 6.130 801,526 -0.32(-4.98%)
Mar 09, 2021 6.500 6.793 6.325 6.452 582,169 +0.05(+0.80%)
Mar 08, 2021 6.740 7.000 6.293 6.400 399,666 -0.48(-6.98%)
Mar 05, 2021 7.110 7.250 6.230 6.880 721,000 -0.04(-0.58%)
Mar 04, 2021 7.150 7.150 6.070 6.920 1,120,198 +0.03(+0.41%)
Mar 03, 2021 7.210 7.290 6.686 6.891 660,875 -0.31(-4.28%)
Mar 02, 2021 7.000 7.200 6.713 7.200 974,041 +0.47(+7.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.