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 (%)
Feb 28, 2023 0.8400 0.8500 0.8100 0.8300 936,406 +0.01(+1.22%)
Feb 27, 2023 0.8700 0.9000 0.8050 0.8200 656,882 +0.00(+0.00%)
Feb 24, 2023 0.8300 0.8600 0.7900 0.8200 1,103,597 -0.01(-1.20%)
Feb 23, 2023 0.8600 0.8600 0.8100 0.8300 248,459 -0.03(-3.49%)
Feb 22, 2023 0.9000 0.9000 0.8100 0.8600 559,807 +0.00(+0.00%)
Feb 21, 2023 0.8000 0.8800 0.7900 0.8600 1,355,378 +0.03(+3.61%)
Feb 17, 2023 0.8300 0 -0.01(-1.19%)
Feb 16, 2023 0.8400 0.8700 0.8000 0.8400 1,413,065 +0.01(+1.20%)
Feb 15, 2023 0.8700 0.8800 0.8000 0.8300 985,231 -0.04(-4.60%)
Feb 14, 2023 0.8300 0.9000 0.8200 0.8700 656,792 +0.05(+6.10%)
Feb 13, 2023 0.9100 0.9100 0.8100 0.8200 1,315,469 -0.11(-11.83%)
Feb 10, 2023 0.9200 0.9600 0.8700 0.9300 751,817 +0.01(+1.09%)
Feb 09, 2023 0.9200 0.9500 0.7200 0.9200 4,177,428 +0.00(+0.00%)
Feb 08, 2023 0.9500 0.9700 0.8500 0.9200 2,557,235 -0.02(-2.13%)
Feb 07, 2023 0.9600 0.9600 0.9250 0.9400 325,723 -0.02(-2.08%)
Feb 06, 2023 0.9900 0.9900 0.9500 0.9600 470,825 -0.04(-3.52%)
Feb 03, 2023 0.9300 1.000 0.9200 0.9950 433,468 +0.06(+6.99%)
Feb 02, 2023 0.9300 1.000 0.9000 0.9300 1,393,979 +0.00(+0.00%)
Feb 01, 2023 0.8800 0.9400 0.8650 0.9300 785,369 +0.05(+5.68%)
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%)
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.