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 (%)
Dec 31, 2020 6.050 6.050 6.050 477,859 +0.02(+0.40%)
Dec 30, 2020 6.100 6.100 5.760 6.026 477,859 +0.18(+3.01%)
Dec 29, 2020 6.070 6.170 5.700 5.850 741,911 -0.22(-3.62%)
Dec 28, 2020 5.770 6.240 5.770 6.070 518,233 +0.31(+5.38%)
Dec 24, 2020 5.200 5.760 5.180 5.760 365,000 +0.58(+11.30%)
Dec 23, 2020 4.780 5.190 4.735 5.175 622,280 +0.44(+9.41%)
Dec 22, 2020 4.880 4.880 4.620 4.730 983,192 +0.09(+1.83%)
Dec 21, 2020 4.920 4.920 4.500 4.645 155,075 -0.06(-1.28%)
Dec 18, 2020 4.700 4.885 4.690 4.705 296,900 -0.05(-1.08%)
Dec 17, 2020 4.980 4.980 4.720 4.756 159,269 -0.05(-1.11%)
Dec 16, 2020 4.730 4.950 4.610 4.810 308,147 +0.11(+2.34%)
Dec 15, 2020 4.670 4.780 4.611 4.700 148,497 -0.02(-0.42%)
Dec 14, 2020 4.860 4.860 4.670 4.720 289,722 -0.03(-0.63%)
Dec 11, 2020 4.800 4.820 4.747 4.750 102,700 -0.02(-0.42%)
Dec 10, 2020 4.730 4.920 4.500 4.770 89,593 +0.03(+0.74%)
Dec 09, 2020 4.615 4.735 4.536 4.735 245,710 +0.14(+2.95%)
Dec 08, 2020 4.980 4.980 4.510 4.599 248,073 -0.12(-2.56%)
Dec 07, 2020 4.940 5.000 4.700 4.720 387,515 -0.16(-3.18%)
Dec 04, 2020 4.500 4.890 4.250 4.875 759,100 +0.51(+11.81%)
Dec 03, 2020 4.470 4.550 4.246 4.360 273,249 +0.02(+0.35%)
Dec 02, 2020 4.240 4.400 4.150 4.345 489,620 +0.09(+2.24%)
Dec 01, 2020 4.486 4.486 4.233 4.250 171,806 -0.08(-1.96%)
Nov 30, 2020 4.230 4.500 4.100 4.335 547,577 +0.19(+4.58%)
Nov 27, 2020 4.250 4.250 4.050 4.145 379,500 +0.00(+0.12%)
Nov 25, 2020 3.920 4.180 3.760 4.140 1,134,900 +0.35(+9.14%)
Nov 24, 2020 3.950 4.070 3.720 3.793 415,429 -0.07(-1.73%)
Nov 23, 2020 3.760 3.940 3.750 3.860 382,005 +0.07(+1.85%)
Nov 20, 2020 3.720 3.960 3.720 3.790 250,800 -0.14(-3.56%)
Nov 19, 2020 4.080 4.080 3.842 3.930 262,050 -0.13(-3.20%)
Nov 18, 2020 4.020 4.070 3.950 4.060 602,309 +0.11(+2.78%)
Nov 17, 2020 4.000 4.110 3.838 3.950 255,617 -0.12(-3.07%)
Nov 16, 2020 3.760 4.090 3.760 4.075 610,073 +0.13(+3.30%)
Nov 13, 2020 3.950 4.060 3.760 3.945 712,000 -0.05(-1.13%)
Nov 12, 2020 3.910 4.000 3.880 3.990 424,614 +0.11(+2.84%)
Nov 11, 2020 3.910 4.010 3.850 3.880 312,538 -0.02(-0.51%)
Nov 10, 2020 3.760 3.900 3.750 3.900 211,913 +0.03(+0.78%)
Nov 09, 2020 4.280 4.400 3.855 3.870 812,620 -0.13(-3.21%)
Nov 06, 2020 4.000 4.080 3.810 3.998 1,158,600 +0.19(+4.94%)
Nov 05, 2020 4.050 4.050 3.750 3.810 565,481 +0.00(+0.13%)
Nov 04, 2020 4.000 4.100 3.790 3.805 697,164 -0.06(-1.68%)
Nov 03, 2020 3.870 4.000 3.780 3.870 261,084 +0.02(+0.52%)
Nov 02, 2020 3.710 3.890 3.670 3.850 852,834 +0.17(+4.62%)
Oct 30, 2020 3.650 3.690 3.580 3.680 104,000 +0.03(+0.77%)
Oct 29, 2020 3.410 3.690 3.410 3.652 89,482 +0.05(+1.46%)
Oct 28, 2020 3.700 3.700 3.500 3.599 175,881 -0.10(-2.73%)
Oct 27, 2020 3.850 3.850 3.590 3.700 277,583 -0.01(-0.16%)
Oct 26, 2020 3.850 3.920 3.650 3.706 249,620 -0.14(-3.62%)
Oct 23, 2020 3.845 3.910 3.750 3.845 161,900 -0.00(-0.13%)
Oct 22, 2020 3.890 3.921 3.790 3.850 167,282 -0.03(-0.89%)
Oct 21, 2020 3.830 3.894 3.740 3.885 131,517 +0.06(+1.69%)
Oct 20, 2020 3.830 3.880 3.755 3.820 175,531 +0.03(+0.79%)
Oct 19, 2020 3.990 3.990 3.770 3.790 309,238 -0.05(-1.30%)
Oct 16, 2020 3.940 3.940 3.780 3.840 78,300 +0.06(+1.72%)
Oct 15, 2020 3.990 3.990 3.670 3.775 95,499 -0.06(-1.44%)
Oct 14, 2020 3.930 4.000 3.820 3.830 194,421 -0.03(-0.78%)
Oct 13, 2020 3.750 3.880 3.690 3.860 404,756 +0.12(+3.21%)
Oct 12, 2020 3.910 4.120 3.720 3.740 456,013 +0.08(+2.28%)
Oct 09, 2020 3.680 3.720 3.500 3.657 300,700 +0.05(+1.42%)
Oct 08, 2020 3.330 3.630 3.295 3.606 781,754 +0.30(+8.93%)
Oct 07, 2020 3.450 3.450 3.220 3.310 138,324 +0.06(+1.85%)
Oct 06, 2020 3.300 3.300 3.190 3.250 76,169 +0.02(+0.78%)
Oct 05, 2020 3.460 3.460 3.220 3.225 84,390 -0.02(-0.46%)
Oct 02, 2020 3.260 3.280 3.180 3.240 54,700 -0.02(-0.61%)
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.