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 (%)
Aug 31, 2023 0.5800 0.9357 0.5800 0.7246 1,312,260 +0.14(+23.86%)
Aug 30, 2023 0.4263 0.6169 0.4259 0.5850 1,098,627 +0.16(+39.29%)
Aug 29, 2023 0.4126 0.4294 0.4126 0.4200 104,008 +0.00(+0.41%)
Aug 28, 2023 0.4100 0.4235 0.4100 0.4183 24,296 +0.01(+1.90%)
Aug 25, 2023 0.4150 0.4300 0.4052 0.4105 162,200 +0.00(+0.12%)
Aug 24, 2023 0.4200 0.4200 0.4100 0.4100 219,690 -0.01(-1.49%)
Aug 23, 2023 0.4192 0.4259 0.4100 0.4162 264,280 -0.00(-0.90%)
Aug 22, 2023 0.4100 0.4400 0.4100 0.4200 245,694 +0.01(+1.67%)
Aug 21, 2023 0.4100 0.4341 0.4100 0.4131 76,438 +0.00(+0.71%)
Aug 18, 2023 0.4236 0.4360 0.4100 0.4102 365,878 -0.01(-2.45%)
Aug 17, 2023 0.4361 0.4427 0.4184 0.4205 307,492 +0.00(+0.17%)
Aug 16, 2023 0.4100 0.4300 0.4100 0.4198 359,777 -0.00(-0.05%)
Aug 15, 2023 0.4280 0.4544 0.4200 0.4200 150,946 -0.01(-2.26%)
Aug 14, 2023 0.4346 0.4396 0.4148 0.4297 267,178 +0.00(+0.35%)
Aug 11, 2023 0.4202 0.4408 0.4189 0.4282 114,668 +0.00(+0.75%)
Aug 10, 2023 0.4284 0.4493 0.4194 0.4250 145,307 -0.01(-2.41%)
Aug 09, 2023 0.4278 0.4616 0.4179 0.4355 166,454 -0.01(-1.58%)
Aug 08, 2023 0.4700 0.4815 0.4196 0.4425 405,281 -0.01(-1.67%)
Aug 07, 2023 0.4900 0.4900 0.4450 0.4500 53,864 -0.03(-6.58%)
Aug 04, 2023 0.4474 0.4868 0.4397 0.4817 471,261 +0.04(+9.48%)
Aug 03, 2023 0.4200 0.4550 0.3944 0.4400 261,611 +0.02(+5.69%)
Aug 02, 2023 0.4050 0.4200 0.4000 0.4163 251,483 -0.00(-0.88%)
Aug 01, 2023 0.4550 0.4550 0.4095 0.4200 866,590 -0.02(-4.52%)
Jul 31, 2023 0.4202 0.4649 0.4200 0.4399 811,466 +0.02(+4.69%)
Jul 28, 2023 0.4321 0.4362 0.4180 0.4202 96,102 +0.00(+0.02%)
Jul 27, 2023 0.4100 0.4500 0.4100 0.4201 48,550 -0.01(-3.29%)
Jul 26, 2023 0.4337 0.4400 0.4200 0.4344 53,533 +0.01(+2.21%)
Jul 25, 2023 0.4500 0.4558 0.4250 0.4250 54,433 -0.03(-6.59%)
Jul 24, 2023 0.4400 0.4550 0.4200 0.4550 66,798 +0.02(+5.01%)
Jul 21, 2023 0.4288 0.4474 0.4200 0.4333 83,864 +0.00(+0.77%)
Jul 20, 2023 0.4600 0.4600 0.4200 0.4300 80,445 -0.03(-5.49%)
Jul 19, 2023 0.4699 0.4700 0.4418 0.4550 24,732 +0.00(+0.44%)
Jul 18, 2023 0.4361 0.4700 0.4361 0.4530 79,564 +0.02(+4.91%)
Jul 17, 2023 0.4505 0.4600 0.4318 0.4318 109,182 -0.01(-2.13%)
Jul 14, 2023 0.4411 0.4625 0.4411 0.4412 69,447 -0.01(-3.16%)
Jul 13, 2023 0.4540 0.4700 0.4411 0.4556 185,100 +0.02(+4.69%)
Jul 12, 2023 0.4496 0.4699 0.4351 0.4352 134,993 -0.00(-1.11%)
Jul 11, 2023 0.4100 0.4699 0.4100 0.4401 163,383 -0.01(-1.94%)
Jul 10, 2023 0.4250 0.4739 0.4250 0.4488 250,546 +0.03(+6.45%)
Jul 07, 2023 0.3812 0.4352 0.3812 0.4216 422,458 +0.04(+10.37%)
Jul 06, 2023 0.4533 0.4622 0.3700 0.3820 580,158 -0.07(-15.13%)
Jul 05, 2023 0.4500 0.4733 0.4310 0.4501 398,217 +0.01(+1.15%)
Jul 03, 2023 0.4351 0.4710 0.4303 0.4450 257,805 +0.01(+2.30%)
Jun 30, 2023 0.4317 0.4870 0.4250 0.4350 830,953 -0.02(-3.33%)
Jun 29, 2023 0.4521 0.4700 0.4071 0.4500 219,350 -0.01(-1.47%)
Jun 28, 2023 0.4650 0.4848 0.4500 0.4567 268,466 -0.00(-0.54%)
Jun 27, 2023 0.3700 0.5000 0.3700 0.4592 727,691 +0.09(+24.11%)
Jun 26, 2023 0.4743 0.4825 0.3700 0.3700 1,035,730 -0.11(-22.68%)
Jun 23, 2023 0.4800 0.4850 0.4700 0.4785 63,769 -0.00(-0.83%)
Jun 22, 2023 0.4998 0.4998 0.4792 0.4825 226,233 +0.01(+1.58%)
Jun 21, 2023 0.4700 0.5000 0.4692 0.4750 241,206 +0.00(+0.00%)
Jun 20, 2023 0.4763 0.5000 0.4650 0.4750 404,054 -0.00(-0.29%)
Jun 16, 2023 0.4849 0.5039 0.4405 0.4764 589,814 +0.01(+1.23%)
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.