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 (%)
Jan 31, 2022 2.650 2.750 463,247 +0.10(+3.77%)
Jan 28, 2022 2.680 2.840 2.510 2.650 515,935 -0.05(-1.85%)
Jan 27, 2022 2.690 2.850 2.690 2.700 467,599 -0.11(-3.91%)
Jan 26, 2022 3.000 3.030 2.810 2.810 266,987 -0.14(-4.75%)
Jan 25, 2022 2.680 3.010 2.680 2.950 309,282 +0.06(+2.06%)
Jan 24, 2022 2.800 2.930 2.620 2.890 808,167 -0.00(-0.16%)
Jan 21, 2022 3.000 3.230 2.860 2.895 740,863 -0.13(-4.46%)
Jan 20, 2022 3.183 3.197 3.000 3.030 456,874 -0.18(-5.61%)
Jan 19, 2022 3.210 3.238 3.090 3.210 391,265 +0.01(+0.31%)
Jan 18, 2022 3.250 3.330 3.170 3.200 234,082 -0.05(-1.54%)
Jan 14, 2022 3.250 0 +0.03(+0.93%)
Jan 13, 2022 3.140 3.230 3.060 3.220 451,799 +0.11(+3.54%)
Jan 12, 2022 3.070 3.334 3.030 3.110 246,253 +0.04(+1.30%)
Jan 11, 2022 3.090 3.130 3.020 3.070 245,142 -0.02(-0.65%)
Jan 10, 2022 3.000 3.100 2.890 3.090 550,547 +0.08(+2.76%)
Jan 07, 2022 2.980 3.020 2.889 3.007 328,878 +0.03(+0.91%)
Jan 06, 2022 2.930 2.980 2.800 2.980 381,671 +0.06(+2.05%)
Jan 05, 2022 2.940 3.030 2.800 2.920 819,825 -0.03(-1.02%)
Jan 04, 2022 3.000 3.030 2.930 2.950 341,021 +0.02(+0.68%)
Jan 03, 2022 3.030 3.030 2.850 2.930 511,321 +0.08(+2.68%)
Dec 31, 2021 3.000 3.000 2.840 2.853 575,662 -0.05(-1.61%)
Dec 30, 2021 2.900 3.020 2.900 2.900 517,836 -0.02(-0.68%)
Dec 29, 2021 2.790 2.950 2.790 2.920 627,040 -0.06(-2.01%)
Dec 28, 2021 2.900 3.060 2.810 2.980 568,469 -0.07(-2.30%)
Dec 27, 2021 3.100 3.150 2.970 3.050 806,283 +0.04(+1.31%)
Dec 23, 2021 2.870 3.080 2.870 3.010 596,281 +0.13(+4.53%)
Dec 22, 2021 2.750 2.900 2.750 2.880 571,880 +0.08(+2.86%)
Dec 21, 2021 2.710 2.880 2.710 2.800 662,289 +0.00(+0.00%)
Dec 20, 2021 2.800 2.855 2.760 2.800 485,573 -0.11(-3.76%)
Dec 17, 2021 2.850 2.925 2.790 2.909 302,248 -0.00(-0.02%)
Dec 16, 2021 2.810 2.970 2.800 2.910 452,503 +0.01(+0.34%)
Dec 15, 2021 2.810 2.970 2.810 2.900 503,123 -0.08(-2.68%)
Dec 14, 2021 2.950 3.000 2.830 2.980 544,473 +0.02(+0.68%)
Dec 13, 2021 3.000 3.110 2.875 2.960 772,061 -0.16(-5.13%)
Dec 10, 2021 3.040 3.150 2.960 3.120 463,055 +0.08(+2.52%)
Dec 09, 2021 3.030 3.180 3.023 3.043 512,710 -0.11(-3.38%)
Dec 08, 2021 2.990 3.160 2.800 3.150 850,256 +0.30(+10.66%)
Dec 07, 2021 3.050 3.050 2.790 2.846 994,025 -0.04(-1.51%)
Dec 06, 2021 3.160 3.200 2.850 2.890 549,514 -0.07(-2.36%)
Dec 03, 2021 3.050 3.290 2.960 2.960 614,526 -0.19(-6.03%)
Dec 02, 2021 2.950 3.310 2.950 3.150 547,749 +0.11(+3.62%)
Dec 01, 2021 3.250 3.260 2.940 3.040 425,655 -0.17(-5.26%)
Nov 30, 2021 2.880 3.240 2.880 3.209 589,509 +0.17(+5.55%)
Nov 29, 2021 3.110 3.140 2.950 3.040 386,819 -0.06(-2.09%)
Nov 26, 2021 2.900 3.120 2.900 3.105 241,911 -0.04(-1.43%)
Nov 24, 2021 3.150 3.190 3.000 3.150 324,998 +0.03(+0.96%)
Nov 23, 2021 3.190 3.190 2.900 3.120 451,361 +0.03(+0.97%)
Nov 22, 2021 3.100 3.290 2.860 3.090 745,258 +0.14(+4.75%)
Nov 19, 2021 3.100 3.100 2.940 2.950 698,117 -0.05(-1.80%)
Nov 18, 2021 3.010 3.017 2.960 3.004 1,548,836 -0.05(-1.54%)
Nov 17, 2021 3.230 3.330 3.013 3.051 610,867 -0.18(-5.54%)
Nov 16, 2021 3.300 3.558 3.230 3.230 644,992 -0.18(-5.31%)
Nov 15, 2021 3.750 3.860 3.380 3.411 1,559,443 -0.09(-2.54%)
Nov 12, 2021 3.270 3.550 3.241 3.500 2,268,601 +0.28(+8.70%)
Nov 11, 2021 3.010 3.280 3.010 3.220 1,086,338 +0.20(+6.62%)
Nov 10, 2021 3.000 3.020 1,203,957 -0.15(-4.64%)
Nov 09, 2021 3.420 3.420 3.140 3.167 1,080,792 -0.08(-2.55%)
Nov 08, 2021 3.590 3.590 3.247 3.250 1,529,948 +0.07(+2.20%)
Nov 05, 2021 3.030 3.290 2.941 3.180 1,229,055 +0.18(+6.00%)
Nov 04, 2021 2.830 3.120 2.830 3.000 497,617 +0.00(+0.00%)
Nov 03, 2021 3.010 3.300 2.900 3.000 660,740 -0.14(-4.46%)
Nov 02, 2021 3.210 3.230 2.860 3.140 582,538 +0.07(+2.32%)
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.