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 (%)
Apr 28, 2023 0.5300 0.5300 0.4600 0.4881 382,793 -0.01(-1.63%)
Apr 27, 2023 0.5500 0.5500 0.4853 0.4962 629,249 +0.04(+8.22%)
Apr 26, 2023 0.4511 0.4800 0.4511 0.4585 122,875 -0.01(-2.45%)
Apr 25, 2023 0.4935 0.4935 0.4620 0.4700 101,456 -0.02(-4.63%)
Apr 24, 2023 0.4626 0.4947 0.4626 0.4928 154,932 +0.02(+3.77%)
Apr 21, 2023 0.4800 0.4850 0.4626 0.4749 160,618 -0.00(-0.54%)
Apr 20, 2023 0.5100 0.5100 0.4775 0.4775 324,026 -0.02(-3.36%)
Apr 19, 2023 0.4967 0.4996 0.4850 0.4941 112,348 +0.01(+1.06%)
Apr 18, 2023 0.4969 0.5072 0.4855 0.4889 242,033 -0.00(-0.85%)
Apr 17, 2023 0.4850 0.5100 0.4800 0.4931 172,443 +0.00(+0.63%)
Apr 14, 2023 0.4994 0.5039 0.4868 0.4900 197,570 -0.01(-2.76%)
Apr 13, 2023 0.5047 0.5100 0.4938 0.5039 199,130 +0.01(+2.84%)
Apr 12, 2023 0.5084 0.5100 0.4829 0.4900 63,454 -0.01(-2.66%)
Apr 11, 2023 0.5106 0.5106 0.4865 0.5034 289,172 +0.00(+0.02%)
Apr 10, 2023 0.5300 0.5300 0.4940 0.5033 168,879 -0.00(-0.63%)
Apr 06, 2023 0.4650 0.5649 0.4078 0.5065 599,081 +0.08(+19.04%)
Apr 05, 2023 0.4797 0.4908 0.4200 0.4255 553,789 -0.05(-10.21%)
Apr 04, 2023 0.4850 0.5137 0.4712 0.4739 251,473 -0.02(-3.89%)
Apr 03, 2023 0.5372 0.5381 0.4931 0.4931 126,617 -0.02(-3.35%)
Mar 31, 2023 0.5350 0.5460 0.5000 0.5102 163,024 -0.03(-6.06%)
Mar 30, 2023 0.5200 0.5431 0.5038 0.5431 352,841 +0.03(+6.12%)
Mar 29, 2023 0.5200 0.5599 0.4931 0.5118 342,412 -0.04(-6.49%)
Mar 28, 2023 0.5400 0.5529 0.5093 0.5473 57,530 +0.04(+7.31%)
Mar 27, 2023 0.5269 0.5269 0.5000 0.5100 242,400 +0.00(+0.00%)
Mar 24, 2023 0.5300 0.5300 0.5078 0.5100 2,195,260 -0.02(-3.77%)
Mar 23, 2023 0.5471 0.5575 0.5200 0.5300 147,444 -0.01(-0.95%)
Mar 22, 2023 0.5901 0.5901 0.5350 0.5351 386,699 -0.04(-7.45%)
Mar 21, 2023 0.5673 0.5872 0.5500 0.5782 220,119 +0.02(+3.99%)
Mar 20, 2023 0.5773 0.6000 0.5552 0.5560 177,576 -0.02(-2.90%)
Mar 17, 2023 0.5800 0.6007 0.5701 0.5726 293,182 -0.01(-2.15%)
Mar 16, 2023 0.5675 0.6468 0.5675 0.5852 183,382 +0.01(+1.76%)
Mar 15, 2023 0.5699 0.5876 0.5605 0.5751 103,902 +0.00(+0.21%)
Mar 14, 2023 0.5547 0.6000 0.5547 0.5739 176,555 -0.01(-1.22%)
Mar 13, 2023 0.5600 0.6000 0.5600 0.5810 160,218 -0.02(-2.73%)
Mar 10, 2023 0.6000 0.6239 0.5700 0.5973 1,498,012 -0.01(-1.68%)
Mar 09, 2023 0.6800 0.6800 0.6000 0.6075 365,124 -0.04(-6.90%)
Mar 08, 2023 0.7005 0.7010 0.6445 0.6525 194,490 -0.01(-1.88%)
Mar 07, 2023 0.6600 0.7000 0.6321 0.6650 3,191,839 +0.03(+3.91%)
Mar 06, 2023 0.6200 0.6400 0.6120 0.6400 79,495 +0.02(+2.91%)
Mar 03, 2023 0.6350 0.6487 0.6000 0.6219 273,891 +0.01(+1.95%)
Mar 02, 2023 0.6100 0.6324 0.5900 0.6100 317,677 +0.02(+3.62%)
Mar 01, 2023 0.6120 0.6128 0.5810 0.5887 287,069 -0.02(-3.49%)
Feb 28, 2023 0.6000 0.6200 0.5900 0.6100 588,490 -0.00(-0.02%)
Feb 27, 2023 0.6372 0.6435 0.5900 0.6101 307,453 -0.02(-3.24%)
Feb 24, 2023 0.6100 0.6312 0.5800 0.6305 282,951 +0.01(+2.35%)
Feb 23, 2023 0.6257 0.6397 0.6000 0.6160 93,177 -0.00(-0.65%)
Feb 22, 2023 0.6300 0.6419 0.6065 0.6200 137,979 -0.01(-1.62%)
Feb 21, 2023 0.6100 0.6502 0.5900 0.6302 657,915 +0.01(+0.82%)
Feb 17, 2023 0.6025 0.6421 0.6025 0.6251 653,617 -0.01(-1.26%)
Feb 16, 2023 0.6000 0.6474 0.5987 0.6331 365,639 +0.00(+0.00%)
Feb 15, 2023 0.6450 0.6690 0.6000 0.6331 459,676 -0.01(-1.08%)
Feb 14, 2023 0.6336 0.6796 0.6200 0.6400 138,049 +0.03(+4.69%)
Feb 13, 2023 0.6714 0.6800 0.6112 0.6113 329,743 -0.09(-12.66%)
Feb 10, 2023 0.6800 0.7198 0.6501 0.6999 259,602 +0.02(+3.69%)
Feb 09, 2023 0.6981 0.7061 0.5364 0.6750 1,243,296 -0.01(-0.74%)
Feb 08, 2023 0.7050 0.7165 0.6325 0.6800 443,560 -0.04(-5.23%)
Feb 07, 2023 0.7300 0.7300 0.6901 0.7175 201,392 +0.01(+1.50%)
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%)
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.