Skip to main content

Columbia Care Inc (OP: CCHWF )

0.7077 +0.0008 (+0.11%)
Streaming Delayed Price Updated: 1:22 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 0.7420 0.7420 0.7129 0.7069 166,073 -0.02(-3.36%)
Feb 03, 2023 0.6997 0.7400 0.6900 0.7315 184,726 +0.02(+2.91%)
Feb 02, 2023 0.6601 0.7500 0.6601 0.7108 314,977 +0.02(+3.45%)
Feb 01, 2023 0.6663 0.6990 0.6500 0.6871 305,071 +0.04(+5.71%)
Jan 31, 2023 0.6304 0.7179 0.6000 0.6500 427,441 +0.04(+6.47%)
Jan 30, 2023 0.6300 0.6719 0.6000 0.6105 521,470 -0.04(-6.08%)
Jan 27, 2023 0.6250 0.6750 0.6100 0.6500 886,580 +0.02(+3.17%)
Jan 26, 2023 0.6800 0.6900 0.6250 0.6300 739,310 -0.05(-6.67%)
Jan 25, 2023 0.6720 0.6943 0.6600 0.6750 378,111 +0.00(+0.00%)
Jan 24, 2023 0.7300 0.7300 0.6347 0.6750 960,448 -0.04(-5.53%)
Jan 23, 2023 0.7150 0.7499 0.7020 0.7145 665,196 -0.01(-1.45%)
Jan 20, 2023 0.7500 0.7500 0.7140 0.7250 457,120 -0.01(-1.92%)
Jan 19, 2023 0.7900 0.7900 0.6700 0.7392 492,506 -0.05(-5.83%)
Jan 18, 2023 0.7900 0.8025 0.7602 0.7850 539,779 -0.01(-1.23%)
Jan 17, 2023 0.7980 0.8152 0.7600 0.7948 247,911 +0.01(+1.90%)
Jan 13, 2023 0.7795 0.8000 0.7204 0.7800 186,857 +0.00(+0.00%)
Jan 12, 2023 0.7600 0.8084 0.7570 0.7800 226,871 +0.00(+0.00%)
Jan 11, 2023 0.7225 0.8100 0.7225 0.7800 212,545 +0.04(+5.41%)
Jan 10, 2023 0.6960 0.7656 0.6960 0.7400 197,720 -0.01(-1.91%)
Jan 09, 2023 0.8450 0.8450 0.7400 0.7544 508,060 -0.05(-6.29%)
Jan 06, 2023 0.7600 0.8050 0.7527 0.8050 240,791 +0.02(+3.13%)
Jan 05, 2023 0.7747 0.7892 0.7638 0.7806 195,464 +0.01(+0.72%)
Jan 04, 2023 0.7500 0.7838 0.6960 0.7750 152,410 +0.06(+8.85%)
Jan 03, 2023 0.7650 0.7892 0.6950 0.7120 421,949 -0.04(-5.07%)
Dec 30, 2022 0.8000 0.8292 0.7200 0.7500 783,324 -0.07(-8.20%)
Dec 29, 2022 0.7260 0.8170 0.7219 0.8170 520,191 +0.07(+8.93%)
Dec 28, 2022 0.7500 0.7868 0.6791 0.7500 980,814 -0.01(-0.66%)
Dec 27, 2022 0.7200 0.8100 0.6950 0.7550 379,773 -0.03(-3.59%)
Dec 23, 2022 0.7291 0.8249 0.7000 0.7831 593,484 +0.05(+6.50%)
Dec 22, 2022 0.8175 0.8476 0.7260 0.7353 506,843 -0.08(-10.33%)
Dec 21, 2022 0.9400 0.9400 0.7963 0.8200 895,098 -0.02(-2.39%)
Dec 20, 2022 0.9800 1.030 0.8349 0.8401 1,631,008 -0.16(-15.99%)
Dec 19, 2022 1.190 1.255 0.9887 1.000 566,762 -0.26(-20.63%)
Dec 16, 2022 1.060 1.320 0.9800 1.260 579,189 +0.20(+18.87%)
Dec 15, 2022 1.200 1.250 1.060 1.060 602,718 -0.12(-10.17%)
Dec 14, 2022 1.280 1.300 1.180 1.180 646,954 -0.14(-10.61%)
Dec 13, 2022 1.370 1.370 1.240 1.320 543,780 +0.01(+0.95%)
Dec 12, 2022 1.450 1.450 1.270 1.308 2,475,415 -0.08(-5.59%)
Dec 09, 2022 1.290 1.510 1.290 1.385 323,026 -0.03(-2.46%)
Dec 08, 2022 1.520 1.610 1.380 1.420 490,256 -0.19(-11.58%)
Dec 07, 2022 1.640 1.700 1.530 1.606 761,691 -0.13(-7.48%)
Dec 06, 2022 1.895 1.900 1.590 1.736 889,135 -0.11(-6.17%)
Dec 05, 2022 1.860 2.060 1.800 1.850 2,243,989 +0.00(+0.00%)
Dec 02, 2022 1.650 1.880 1.650 1.850 960,387 +0.10(+5.71%)
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.