Roundhill Investments - C... (WEED)
CBOE: WEED
· Real-Time Price · USD
22.22
1.77 (8.66%)
At close: Sep 09, 2025, 2:59 PM
WEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.70 | 22.44 | 20.70 | 21.55 | 21.55 | 5.38% | 54,974 |
| Sep 8, 2025 | 20.71 | 21.11 | 20.45 | 20.45 | 20.45 | -0.63% | 25,209 |
| Sep 5, 2025 | 20.20 | 21.05 | 19.95 | 20.58 | 20.58 | 3.68% | 40,740 |
| Sep 4, 2025 | 20.01 | 20.73 | 19.25 | 19.85 | 19.85 | -0.85% | 40,300 |
| Sep 3, 2025 | 22.09 | 22.09 | 20.02 | 20.02 | 20.02 | -9.37% | 74,900 |
| Sep 2, 2025 | 23.78 | 23.78 | 21.65 | 22.09 | 22.09 | -6.95% | 74,700 |
| Aug 29, 2025 | 24.70 | 24.80 | 22.55 | 23.74 | 23.74 | -2.51% | 69,867 |
| Aug 28, 2025 | 24.00 | 26.15 | 23.87 | 24.35 | 24.35 | 2.23% | 73,256 |
| Aug 27, 2025 | 24.23 | 24.23 | 22.95 | 23.82 | 23.82 | 0.13% | 47,600 |
| Aug 26, 2025 | 23.18 | 24.00 | 22.25 | 23.79 | 23.79 | 4.57% | 41,000 |
| Aug 25, 2025 | 21.75 | 22.90 | 21.72 | 22.75 | 22.75 | 4.74% | 49,906 |
| Aug 22, 2025 | 22.50 | 22.63 | 21.31 | 21.72 | 21.72 | -2.51% | 64,833 |
| Aug 21, 2025 | 20.32 | 22.28 | 19.99 | 22.28 | 22.28 | 9.65% | 75,033 |
| Aug 20, 2025 | 19.80 | 20.50 | 18.57 | 20.32 | 20.32 | 5.23% | 57,900 |
| Aug 19, 2025 | 21.38 | 21.50 | 19.14 | 19.31 | 19.31 | -9.13% | 46,738 |
| Aug 18, 2025 | 19.75 | 21.40 | 19.75 | 21.25 | 21.25 | 7.38% | 71,378 |
| Aug 15, 2025 | 22.70 | 22.70 | 19.65 | 19.79 | 19.79 | -9.39% | 98,817 |
| Aug 14, 2025 | 22.81 | 23.40 | 21.75 | 21.84 | 21.84 | -4.42% | 94,352 |
| Aug 13, 2025 | 20.18 | 23.00 | 20.18 | 22.85 | 22.85 | 13.23% | 62,100 |
| Aug 12, 2025 | 21.75 | 22.00 | 19.42 | 20.18 | 20.18 | -3.03% | 69,208 |