WEED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	11.58	11.70	11.17	11.25	11.25	-5.62%	21,724
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
Apr 8, 2025	9.50	9.67	9.17	9.18	9.18	-0.90%	7,830
Apr 7, 2025	9.64	9.64	8.79	9.26	9.26	-1.63%	6,554
Apr 4, 2025	9.79	9.79	9.12	9.41	9.41	-5.81%	14,891
Apr 3, 2025	10.16	10.33	9.99	9.99	9.99	-8.02%	3,372
Apr 2, 2025	10.87	10.87	10.73	10.86	10.86	-0.90%	2,482
Apr 1, 2025	11.23	11.23	10.96	10.96	10.96	-0.60%	5,137
Mar 31, 2025	11.03	11.03	11.03	11.03	11.03	-1.56%	1,372
Mar 28, 2025	11.24	11.24	11.20	11.20	11.20	-0.69%	2,494
Mar 27, 2025	11.43	11.44	11.21	11.28	11.28	4.89%	2,890
Mar 26, 2025	10.86	10.86	10.35	10.75	10.75	-2.47%	2,819
Mar 25, 2025	10.98	11.03	10.93	11.03	11.03	-1.76%	1,683
Mar 24, 2025	11.28	11.39	11.22	11.22	11.22	-0.60%	1,287
Mar 21, 2025	11.33	11.33	11.26	11.29	11.29	-2.03%	2,168
Mar 20, 2025	11.66	11.70	11.53	11.53	11.53	-2.86%	758
Mar 19, 2025	11.82	11.86	11.82	11.86	11.86	0.37%	492
Mar 18, 2025	11.80	11.82	11.80	11.82	11.82	-1.82%	463
Mar 17, 2025	12.02	12.04	11.90	12.04	12.04	1.83%	2,179
Mar 14, 2025	11.64	11.88	11.64	11.82	11.82	2.35%	1,359
Mar 13, 2025	12.55	12.55	11.55	11.55	11.55	-7.08%	3,230
Mar 12, 2025	12.43	12.43	12.43	12.43	12.43	1.82%	2,356
Mar 11, 2025	12.27	12.27	12.00	12.21	12.21	0.05%	3,560
Mar 10, 2025	12.53	12.53	12.15	12.20	12.20	-4.11%	4,374
Mar 7, 2025	12.70	12.73	12.70	12.73	12.73	0.53%	3,542
Mar 6, 2025	13.04	13.12	12.66	12.66	12.66	-5.47%	1,448
Mar 5, 2025	12.15	13.39	12.15	13.39	13.39	9.42%	4,893
Mar 4, 2025	13.20	13.20	12.24	12.24	12.24	-8.38%	22,238
Mar 3, 2025	13.51	13.63	13.15	13.36	13.36	-2.07%	16,852
Feb 28, 2025	13.80	13.80	13.64	13.64	13.64	-3.01%	2,138