WEED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	12.95	14.39	12.85	14.39	14.39	11.64%	50,733
Nov 20, 2025	13.04	13.44	12.89	12.89	12.89	0.24%	3,663
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
Nov 6, 2025	18.39	18.39	16.80	16.80	16.80	-8.70%	66,300
Nov 5, 2025	18.03	18.45	18.01	18.40	18.40	2.99%	17,943
Nov 4, 2025	18.25	18.40	17.72	17.87	17.87	-4.97%	10,093
Nov 3, 2025	19.00	19.40	18.65	18.80	18.80	-1.32%	15,225
Oct 31, 2025	18.47	19.05	18.35	19.05	19.05	3.11%	9,466
Oct 30, 2025	19.15	19.15	18.31	18.48	18.48	-3.95%	10,701
Oct 29, 2025	18.90	19.50	18.79	19.24	19.24	0.19%	18,815
Oct 28, 2025	19.48	19.60	18.88	19.20	19.20	-2.09%	18,682
Oct 27, 2025	20.09	20.09	19.55	19.61	19.61	-2.16%	12,063
Oct 24, 2025	20.14	20.40	19.65	20.04	20.04	0.87%	17,189
Oct 23, 2025	18.92	20.40	18.92	19.87	19.87	5.52%	26,702
Oct 22, 2025	20.10	20.10	18.65	18.83	18.83	-5.69%	11,885
Oct 21, 2025	20.75	21.00	19.85	19.97	19.97	-4.65%	15,321
Oct 20, 2025	20.50	21.03	20.50	20.94	20.94	2.90%	22,652
Oct 17, 2025	21.45	21.45	20.25	20.35	20.35	-6.18%	16,555
Oct 16, 2025	23.17	23.90	21.55	21.69	21.69	-7.51%	36,255
Oct 15, 2025	21.89	23.90	21.17	23.45	23.45	7.87%	40,950
Oct 14, 2025	21.56	22.24	21.05	21.74	21.74	-0.87%	67,555
Oct 13, 2025	21.19	21.93	21.00	21.93	21.93	5.43%	33,519
Oct 10, 2025	23.10	23.10	20.67	20.80	20.80	-9.56%	27,669
Oct 9, 2025	22.95	23.90	22.75	23.00	23.00	-0.09%	28,489
Oct 8, 2025	23.43	23.52	22.83	23.02	23.02	-0.86%	31,632
Oct 7, 2025	22.95	24.10	22.52	23.22	23.22	0.43%	27,779
Oct 6, 2025	22.19	23.30	21.59	23.12	23.12	5.00%	46,834
Oct 3, 2025	22.79	23.40	21.82	22.02	22.02	-2.44%	26,869
Oct 2, 2025	21.70	22.60	20.95	22.57	22.57	5.07%	25,509
Oct 1, 2025	20.44	21.60	20.29	21.48	21.48	3.77%	29,205
Sep 30, 2025	22.06	22.23	20.45	20.70	20.70	-7.88%	41,279
Sep 29, 2025	21.10	22.47	19.95	22.47	22.47	26.31%	102,249
Sep 26, 2025	18.35	18.35	17.75	17.79	17.79	-3.94%	6,374
Sep 25, 2025	19.43	19.43	18.40	18.52	18.52	-5.61%	13,566
Sep 24, 2025	18.75	19.85	18.61	19.62	19.62	4.47%	37,571
Sep 23, 2025	18.45	19.80	18.45	18.78	18.78	1.02%	41,694
Sep 22, 2025	19.30	19.30	18.45	18.59	18.59	-2.26%	47,471
Sep 19, 2025	19.30	19.30	18.26	19.02	19.02	-1.09%	43,906
Sep 18, 2025	18.40	19.40	18.03	19.23	19.23	4.51%	33,645
Sep 17, 2025	18.38	18.70	18.10	18.40	18.40	-0.05%	30,058
Sep 16, 2025	17.61	18.61	17.61	18.41	18.41	5.62%	48,197
Sep 15, 2025	18.01	18.37	17.43	17.43	17.43	-2.24%	23,113