WEED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	19.29	19.74	18.89	19.02	-	-1.86%	98,567
Jan 20, 2026	19.95	20.01	19.35	19.38	19.38	-5.23%	31,980
Jan 16, 2026	21.05	21.12	20.40	20.45	20.45	-3.09%	35,497
Jan 15, 2026	21.05	21.66	21.00	21.10	21.10	-0.47%	14,154
Jan 14, 2026	21.00	21.32	20.55	21.20	21.20	1.34%	18,901
Jan 13, 2026	21.77	21.77	20.75	20.92	20.92	-2.52%	13,206
Jan 12, 2026	19.91	21.85	19.91	21.46	21.46	6.45%	19,891
Jan 9, 2026	20.77	20.77	19.65	20.16	20.16	-1.01%	20,331
Jan 8, 2026	19.50	20.42	19.50	20.37	20.37	4.17%	49,048
Jan 7, 2026	19.15	19.82	19.15	19.55	19.55	1.03%	22,230
Jan 6, 2026	19.43	19.60	19.11	19.35	19.35	-0.67%	22,551
Jan 5, 2026	20.56	20.56	19.25	19.48	19.48	-4.23%	41,633
Jan 2, 2026	20.01	20.70	19.95	20.34	20.34	2.50%	23,559
Dec 31, 2025	19.95	20.92	19.69	19.84	19.84	-1.91%	35,849
Dec 30, 2025	19.23	20.85	19.23	20.23	20.23	5.61%	46,388
Dec 29, 2025	20.22	20.22	19.15	19.16	19.16	-5.55%	30,952
Dec 26, 2025	20.30	20.42	20.15	20.28	20.28	-0.10%	39,409
Dec 24, 2025	20.21	20.30	19.73	20.30	20.30	1.81%	22,110
Dec 23, 2025	19.50	20.50	18.30	19.94	19.94	3.91%	100,797
Dec 22, 2025	21.15	21.45	19.19	19.19	19.19	-10.37%	131,760
Dec 19, 2025	22.51	23.53	21.15	21.41	21.41	0.19%	112,276
Dec 18, 2025	30.85	31.05	21.26	21.37	21.37	-26.84%	394,402
Dec 17, 2025	29.28	30.55	28.66	29.21	29.21	4.17%	242,254
Dec 16, 2025	23.49	28.70	23.15	28.04	28.04	19.73%	199,558
Dec 15, 2025	26.78	27.10	23.10	23.42	23.42	-7.52%	178,947
Dec 12, 2025	21.26	25.66	20.11	25.33	25.33	55.65%	229,175
Dec 11, 2025	16.10	16.32	15.85	16.27	16.27	2.94%	46,641
Dec 10, 2025	16.30	16.30	15.81	15.81	15.81	-3.45%	6,103
Dec 9, 2025	15.45	16.40	15.45	16.37	16.37	4.60%	8,462
Dec 8, 2025	16.90	16.90	15.55	15.65	15.65	-6.57%	5,161
Dec 5, 2025	16.70	17.30	16.70	16.75	16.75	-0.97%	6,402
Dec 4, 2025	15.68	16.91	15.49	16.91	16.91	7.94%	27,263
Dec 3, 2025	15.87	16.39	15.45	15.67	15.67	0.20%	37,878
Dec 2, 2025	16.25	16.60	15.55	15.64	15.64	-5.22%	29,381
Dec 1, 2025	14.42	16.50	14.35	16.50	16.50	12.63%	50,105
Nov 28, 2025	14.70	14.82	14.65	14.65	14.65	0.55%	10,057
Nov 26, 2025	14.30	14.80	14.30	14.57	14.57	2.53%	20,023
Nov 25, 2025	14.35	14.35	13.87	14.21	14.21	-1.66%	17,613
Nov 24, 2025	14.40	15.37	13.84	14.45	14.45	0.42%	35,195
Nov 21, 2025	12.95	14.39	12.71	14.39	14.39	11.64%	204,219
Nov 20, 2025	13.04	13.45	12.89	12.89	12.89	0.24%	53,986
Nov 19, 2025	13.54	14.10	12.73	12.86	12.86	-5.24%	19,626
Nov 18, 2025	13.70	14.00	13.49	13.57	13.57	-3.38%	145,345
Nov 17, 2025	14.75	15.13	13.79	14.04	14.04	-6.06%	18,924
Nov 14, 2025	16.58	16.59	14.95	14.95	14.95	-14.00%	26,434
Nov 13, 2025	18.55	18.55	17.38	17.38	17.38	-6.39%	4,469
Nov 12, 2025	19.11	19.11	18.57	18.57	18.57	-2.39%	6,256
Nov 11, 2025	19.42	19.44	18.85	19.02	19.02	-3.48%	10,718
Nov 10, 2025	18.18	19.83	18.14	19.71	19.71	9.74%	31,564
Nov 7, 2025	16.96	17.96	16.26	17.96	17.96	6.90%	18,873