WEED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	17.50	17.50	16.95	16.95	16.95	-1.74%	1,001
Feb 10, 2026	17.80	18.20	17.25	17.25	17.25	-2.38%	1,316
Feb 9, 2026	17.50	18.01	17.44	17.67	17.67	0.34%	20,548
Feb 6, 2026	16.77	17.78	16.77	17.61	17.61	4.39%	28,278
Feb 5, 2026	17.85	17.90	16.87	16.87	16.87	-6.80%	23,249
Feb 4, 2026	17.59	18.10	16.72	18.10	18.10	4.68%	21,019
Feb 3, 2026	16.88	17.30	16.54	17.29	17.29	2.61%	24,443
Feb 2, 2026	17.12	17.12	16.46	16.85	16.85	-0.71%	13,302
Jan 30, 2026	17.01	17.70	16.91	16.97	16.97	-0.59%	35,233
Jan 29, 2026	17.65	17.87	16.78	17.07	17.07	-4.53%	57,555
Jan 28, 2026	18.58	19.00	17.81	17.88	17.88	-4.28%	96,675
Jan 27, 2026	19.35	19.35	18.64	18.68	18.68	-4.06%	37,582
Jan 26, 2026	20.31	20.32	19.42	19.47	19.47	-5.02%	9,708
Jan 23, 2026	20.01	20.50	19.75	20.50	20.50	3.74%	53,642
Jan 22, 2026	19.44	20.08	19.35	19.76	19.76	3.35%	37,276
Jan 21, 2026	19.29	19.74	18.89	19.12	19.12	-1.34%	117,834
Jan 20, 2026	19.95	20.01	19.35	19.38	19.38	-5.23%	32,012
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