Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbia Care Inc (CSE: CCHW )

0.6400 UNCHANGED
Last Price Updated: 4:16 PM EDT, Aug 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.8500 0.9600 0.8300 0.8800 1,045,743 +0.09(+11.39%)
Jan 30, 2023 0.8100 0.8900 0.7900 0.7900 806,427 -0.07(-8.14%)
Jan 27, 2023 0.8800 0.8800 0.8150 0.8600 913,688 +0.00(+0.00%)
Jan 26, 2023 0.9100 0.9200 0.8300 0.8600 603,103 -0.05(-5.49%)
Jan 25, 2023 0.9000 0.9200 0.8800 0.9100 535,716 +0.01(+1.11%)
Jan 24, 2023 0.9500 0.9700 0.8500 0.9000 1,522,834 -0.06(-6.25%)
Jan 23, 2023 1.000 1.000 0.9400 0.9600 625,648 -0.04(-4.00%)
Jan 20, 2023 0.9500 1.000 0.9300 1.000 526,975 +0.02(+2.04%)
Jan 19, 2023 1.050 1.060 0.9000 0.9800 1,027,967 -0.07(-6.67%)
Jan 18, 2023 1.040 1.080 1.020 1.050 557,367 -0.02(-1.87%)
Jan 17, 2023 1.000 1.090 1.000 1.070 491,220 +0.07(+7.00%)
Jan 16, 2023 0.9900 1.040 0.9900 1.000 90,767 -0.03(-2.91%)
Jan 13, 2023 1.020 1.070 1.015 1.030 229,135 -0.01(-0.96%)
Jan 12, 2023 1.045 1.090 1.020 1.040 298,993 -0.00(-0.48%)
Jan 11, 2023 0.9700 1.080 0.9700 1.045 727,508 +0.04(+4.50%)
Jan 10, 2023 1.000 1.020 0.9800 1.000 488,639 -0.02(-1.96%)
Jan 09, 2023 1.060 1.100 1.000 1.020 483,448 -0.05(-4.67%)
Jan 05, 2023 1.060 1.070 156,300 +0.02(+1.90%)
Jan 04, 2023 0.9500 1.050 0.9600 1.050 382,214 +0.10(+10.53%)
Jan 03, 2023 1.040 1.070 0.9500 0.9500 990,444 -0.06(-5.94%)
Dec 30, 2022 1.010 0 -0.07(-6.48%)
Dec 29, 2022 1.020 1.100 0.9900 1.080 639,110 +0.10(+10.20%)
Dec 28, 2022 0.9500 1.060 0.9300 0.9800 1,492,745 -0.09(-8.41%)
Dec 23, 2022 1.070 0 +0.06(+5.94%)
Dec 22, 2022 1.140 1.150 0.9700 1.010 1,101,962 -0.09(-8.18%)
Dec 21, 2022 1.150 1.200 1.080 1.100 836,487 -0.03(-3.08%)
Dec 20, 2022 1.350 1.420 1.120 1.135 1,430,626 -0.23(-16.54%)
Dec 19, 2022 1.750 1.750 1.340 1.360 962,495 -0.38(-21.84%)
Dec 16, 2022 1.460 1.830 1.430 1.740 1,490,916 +0.32(+22.54%)
Dec 15, 2022 1.610 1.710 1.420 1.420 626,424 -0.19(-11.80%)
Dec 14, 2022 1.730 1.750 1.590 1.610 752,931 -0.12(-6.94%)
Dec 13, 2022 1.750 1.790 1.670 1.730 780,925 +0.02(+1.17%)
Dec 12, 2022 1.880 1.910 1.710 1.710 498,588 -0.16(-8.56%)
Dec 09, 2022 1.870 2.060 1.850 1.870 852,584 +0.00(+0.00%)
Dec 08, 2022 2.190 2.200 1.870 1.870 620,386 -0.32(-14.61%)
Dec 07, 2022 2.190 2.320 2.070 2.190 929,753 -0.19(-7.98%)
Dec 06, 2022 2.650 2.650 2.170 2.380 1,263,343 -0.14(-5.56%)
Dec 05, 2022 2.680 2.800 2.430 2.520 1,875,181 -0.16(-5.97%)
Dec 02, 2022 2.250 2.680 2.230 2.680 1,336,830 +0.34(+14.53%)
Dec 01, 2022 2.240 2.380 2.160 2.340 733,483 +0.09(+4.00%)
Nov 30, 2022 2.160 2.290 2.130 2.250 1,222,853 -0.05(-2.17%)
Nov 29, 2022 2.250 2.300 2.220 2.300 373,808 -0.05(-2.13%)
Nov 28, 2022 2.260 2.380 2.120 2.350 365,658 +0.09(+3.98%)
Nov 25, 2022 2.260 2.280 2.200 2.260 130,141 +0.00(+0.00%)
Nov 24, 2022 2.290 2.290 2.240 2.260 28,104 -0.09(-3.83%)
Nov 23, 2022 2.010 2.350 2.000 2.350 873,103 +0.34(+16.92%)
Nov 22, 2022 2.050 2.060 1.970 2.010 366,000 -0.04(-1.95%)
Nov 21, 2022 2.230 2.250 2.040 2.050 331,901 -0.24(-10.48%)
Nov 18, 2022 2.280 2.330 2.180 2.290 455,043 +0.03(+1.33%)
Nov 17, 2022 2.480 2.400 2.260 2.260 408,605 -0.22(-8.87%)
Nov 16, 2022 2.330 2.480 2.130 2.480 1,004,821 +0.15(+6.44%)
Nov 15, 2022 2.240 2.370 2.240 2.330 281,921 +0.09(+4.02%)
Nov 14, 2022 2.220 2.390 2.210 2.240 383,928 +0.01(+0.45%)
Nov 11, 2022 2.220 2.250 2.190 2.230 167,803 +0.01(+0.45%)
Nov 10, 2022 2.250 2.310 2.220 2.220 189,832 -0.02(-0.89%)
Nov 09, 2022 2.230 2.460 2.170 2.240 466,140 -0.01(-0.44%)
Nov 08, 2022 2.150 2.300 2.120 2.250 399,612 +0.07(+3.21%)
Nov 07, 2022 2.190 2.220 2.140 2.180 367,228 +0.02(+0.93%)
Nov 04, 2022 2.200 2.220 2.140 2.160 706,001 +0.02(+0.93%)
Nov 03, 2022 2.070 2.200 2.060 2.140 372,355 +0.07(+3.38%)
Nov 02, 2022 2.210 2.210 2.060 2.070 379,841 -0.14(-6.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.