WEED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	9.23	9.23	9.10	9.10	9.10	-4.35%	6,419
Jun 18, 2025	9.45	9.60	9.32	9.51	9.51	1.50%	5,873
Jun 17, 2025	9.50	9.53	9.37	9.37	9.37	-1.64%	14,193
Jun 16, 2025	9.67	9.78	9.53	9.53	9.53	1.34%	5,264
Jun 13, 2025	9.81	9.81	9.40	9.40	9.40	-5.96%	10,439
Jun 12, 2025	9.56	10.00	9.56	10.00	10.00	3.33%	12,778
Jun 11, 2025	9.58	9.76	9.58	9.67	9.67	0.88%	9,047
Jun 10, 2025	9.84	9.84	9.59	9.59	9.59	-2.14%	7,938
Jun 9, 2025	9.95	10.02	9.80	9.80	9.80	-2.91%	16,758
Jun 6, 2025	10.05	10.21	9.96	10.09	10.09	0.64%	10,867
Jun 5, 2025	10.08	10.16	10.03	10.03	10.03	-1.45%	12,150
Jun 4, 2025	10.33	10.41	10.18	10.18	10.18	-0.90%	7,924
Jun 3, 2025	10.49	10.49	10.27	10.27	10.27	-0.98%	9,427
Jun 2, 2025	10.17	10.55	10.17	10.37	10.37	-0.42%	8,325
May 30, 2025	10.51	10.66	10.35	10.42	10.42	-2.65%	5,459
May 29, 2025	10.57	10.70	10.50	10.70	10.70	0.99%	17,153
May 28, 2025	10.52	10.70	10.52	10.59	10.59	0.74%	10,588
May 27, 2025	10.77	10.77	10.29	10.52	10.52	-2.79%	13,153
May 23, 2025	10.81	10.82	10.67	10.82	10.82	-0.75%	12,962
May 22, 2025	10.94	11.07	10.90	10.90	10.90	-0.40%	15,870
May 21, 2025	11.21	11.22	10.94	10.94	10.94	-3.32%	16,523
May 20, 2025	11.56	11.56	11.20	11.32	11.32	1.34%	11,949
May 19, 2025	11.20	11.23	11.17	11.17	11.17	0.45%	22,789
May 16, 2025	11.83	12.04	11.09	11.12	11.12	-5.61%	27,346
May 15, 2025	11.37	11.99	11.11	11.78	11.78	4.39%	21,254
May 14, 2025	11.35	11.41	11.29	11.29	11.29	0.38%	14,909
May 13, 2025	11.23	11.39	10.96	11.24	11.24	2.46%	21,049
May 12, 2025	11.18	11.20	10.97	10.97	10.97	-2.46%	11,770
May 9, 2025	11.58	11.70	11.17	11.25	11.25	-5.62%	21,750
May 8, 2025	11.74	11.92	11.74	11.92	11.92	1.79%	8,158
May 7, 2025	12.22	12.37	11.71	11.71	11.71	-4.17%	10,869
May 6, 2025	12.15	12.26	12.09	12.22	12.22	-4.87%	15,576
May 5, 2025	12.99	13.11	12.52	12.85	12.85	0.40%	16,676
May 2, 2025	12.77	12.81	12.68	12.79	12.79	0.68%	4,713
May 1, 2025	13.95	13.95	12.71	12.71	12.71	-6.01%	18,041
Apr 30, 2025	12.03	14.45	11.44	13.52	13.52	12.36%	32,932
Apr 29, 2025	11.48	12.93	11.48	12.03	12.03	5.22%	34,062
Apr 28, 2025	12.29	12.29	11.02	11.44	11.44	-6.19%	16,230
Apr 25, 2025	12.18	13.26	12.12	12.19	12.19	-1.18%	27,655
Apr 24, 2025	11.22	12.61	11.22	12.34	12.34	16.91%	19,412
Apr 23, 2025	10.53	10.65	10.53	10.55	10.55	0.36%	4,473
Apr 22, 2025	10.40	10.51	10.34	10.51	10.51	3.35%	5,228
Apr 21, 2025	11.09	11.09	10.12	10.17	10.17	-8.27%	5,676
Apr 17, 2025	10.65	11.09	10.61	11.09	11.09	10.39%	14,994
Apr 16, 2025	9.75	10.05	9.75	10.05	10.05	3.85%	7,466
Apr 15, 2025	9.69	9.69	9.62	9.67	9.67	1.09%	8,046
Apr 14, 2025	9.51	9.57	9.46	9.57	9.57	0.35%	13,494
Apr 11, 2025	9.41	9.59	9.19	9.54	9.54	2.09%	5,902
Apr 10, 2025	9.44	9.57	9.34	9.34	9.34	-2.08%	3,153
Apr 9, 2025	9.30	9.92	9.25	9.54	9.54	3.98%	5,810