Columbia Care Inc. (CCHWF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 27, 2022 | 2.6900 | 2.8500 | 2.6900 | 2.7000 | 2.7000 | 469,620 |
| Jan. 26, 2022 | 3.0000 | 3.0300 | 2.8100 | 2.8100 | 2.8100 | 267,000 |
| Jan. 25, 2022 | 2.6800 | 3.0300 | 2.6800 | 2.9500 | 2.9500 | 309,300 |
| Jan. 24, 2022 | 2.8000 | 2.9300 | 2.6200 | 2.8910 | 2.8910 | 808,200 |
| Jan. 21, 2022 | 3.0000 | 3.2300 | 2.8600 | 2.8950 | 2.8950 | 740,900 |
| Jan. 20, 2022 | 3.1900 | 3.1970 | 3.0000 | 3.0300 | 3.0300 | 456,900 |
| Jan. 19, 2022 | 3.2100 | 3.2380 | 3.0900 | 3.2100 | 3.2100 | 391,300 |
| Jan. 18, 2022 | 3.2500 | 3.3300 | 3.1700 | 3.2000 | 3.2000 | 234,100 |
| Jan. 14, 2022 | 3.3300 | 3.3300 | 3.1380 | 3.2500 | 3.2500 | 436,000 |
| Jan. 13, 2022 | 3.1400 | 3.2300 | 3.0600 | 3.2200 | 3.2200 | 451,800 |
| Jan. 12, 2022 | 3.0700 | 3.3340 | 3.0300 | 3.1100 | 3.1100 | 246,300 |
| Jan. 11, 2022 | 3.0900 | 3.1300 | 3.0200 | 3.0700 | 3.0700 | 245,100 |
| Jan. 10, 2022 | 3.0000 | 3.1000 | 2.8900 | 3.0900 | 3.0900 | 550,500 |
| Jan. 07, 2022 | 2.9800 | 3.0200 | 2.8890 | 3.0070 | 3.0070 | 328,900 |
| Jan. 06, 2022 | 2.9300 | 2.9800 | 2.8000 | 2.9800 | 2.9800 | 381,700 |
| Jan. 05, 2022 | 2.9400 | 3.0300 | 2.8000 | 2.9200 | 2.9200 | 819,800 |
| Jan. 04, 2022 | 3.0000 | 3.0300 | 2.9300 | 2.9500 | 2.9500 | 341,000 |
| Jan. 03, 2022 | 3.0300 | 3.0300 | 2.8500 | 2.9300 | 2.9300 | 511,300 |
| Dec. 31, 2021 | 3.0000 | 3.0000 | 2.8400 | 2.8610 | 2.8610 | 575,700 |
| Dec. 30, 2021 | 2.9000 | 3.0200 | 2.8000 | 2.9000 | 2.9000 | 517,800 |
| Dec. 29, 2021 | 2.7900 | 2.9500 | 2.7900 | 2.9200 | 2.9200 | 627,000 |
| Dec. 28, 2021 | 2.9000 | 3.0600 | 2.8100 | 2.9800 | 2.9800 | 568,500 |
| Dec. 27, 2021 | 3.1000 | 3.1500 | 2.9700 | 3.0500 | 3.0500 | 806,300 |
| Dec. 23, 2021 | 2.8700 | 3.0800 | 2.8700 | 3.0100 | 3.0100 | 596,300 |
| Dec. 22, 2021 | 2.7500 | 2.9000 | 2.7500 | 2.8800 | 2.8800 | 571,900 |
| Dec. 21, 2021 | 2.7100 | 2.8800 | 2.7100 | 2.8000 | 2.8000 | 662,300 |
| Dec. 20, 2021 | 2.8000 | 2.8550 | 2.7600 | 2.8000 | 2.8000 | 485,600 |
| Dec. 17, 2021 | 2.8500 | 2.9250 | 2.7900 | 2.9100 | 2.9100 | 302,200 |
| Dec. 16, 2021 | 2.8100 | 2.9700 | 2.8000 | 2.9100 | 2.9100 | 452,500 |
| Dec. 15, 2021 | 2.8100 | 2.9700 | 2.8100 | 2.9000 | 2.9000 | 503,100 |
| Dec. 14, 2021 | 2.9500 | 3.0000 | 2.8300 | 2.9800 | 2.9800 | 544,500 |
| Dec. 13, 2021 | 3.0000 | 3.1100 | 2.8750 | 2.9600 | 2.9600 | 772,100 |
| Dec. 10, 2021 | 3.0400 | 3.1500 | 2.9600 | 3.1200 | 3.1200 | 463,100 |
| Dec. 09, 2021 | 3.0300 | 3.1800 | 3.0230 | 3.0430 | 3.0430 | 512,700 |
| Dec. 08, 2021 | 2.9900 | 3.1600 | 2.8000 | 3.1500 | 3.1500 | 850,300 |
| Dec. 07, 2021 | 3.0500 | 3.0500 | 2.7900 | 2.8470 | 2.8470 | 994,000 |
| Dec. 06, 2021 | 3.1600 | 3.2000 | 2.8500 | 2.8900 | 2.8900 | 548,500 |
| Dec. 03, 2021 | 3.0500 | 3.2900 | 2.9600 | 2.9600 | 2.9600 | 614,500 |
| Dec. 02, 2021 | 2.9500 | 3.3100 | 2.9500 | 3.2100 | 3.2100 | 525,300 |
| Dec. 01, 2021 | 3.2500 | 3.2600 | 2.9400 | 3.0400 | 3.0400 | 425,700 |
| Nov. 30, 2021 | 2.8800 | 3.2400 | 2.8800 | 3.2090 | 3.2090 | 589,500 |
| Nov. 29, 2021 | 3.1100 | 3.1400 | 2.9500 | 3.0400 | 3.0400 | 386,800 |
| Nov. 26, 2021 | 2.9000 | 3.1200 | 2.9000 | 3.1050 | 3.1050 | 241,900 |
| Nov. 24, 2021 | 3.1500 | 3.1900 | 3.0000 | 3.1500 | 3.1500 | 325,000 |
| Nov. 23, 2021 | 3.1900 | 3.1900 | 2.9000 | 3.1200 | 3.1200 | 451,400 |
| Nov. 22, 2021 | 3.1000 | 3.2900 | 2.8600 | 3.0900 | 3.0900 | 745,300 |
| Nov. 19, 2021 | 3.1000 | 3.1000 | 2.9400 | 2.9500 | 2.9500 | 698,100 |
| Nov. 18, 2021 | 3.0100 | 3.3000 | 2.8900 | 3.0040 | 3.0040 | 1,548,800 |
| Nov. 17, 2021 | 3.2300 | 3.3300 | 3.0130 | 3.0510 | 3.0510 | 610,900 |
| Nov. 16, 2021 | 3.3000 | 3.5580 | 3.2300 | 3.2300 | 3.2300 | 645,000 |
| Nov. 15, 2021 | 3.7500 | 3.8600 | 3.3800 | 3.4110 | 3.4110 | 1,559,400 |
| Nov. 12, 2021 | 3.2700 | 3.5500 | 3.2420 | 3.5000 | 3.5000 | 2,268,600 |
| Nov. 11, 2021 | 3.0100 | 3.2800 | 3.0100 | 3.2200 | 3.2200 | 1,086,300 |
| Nov. 10, 2021 | 3.0000 | 3.3300 | 3.0000 | 3.0200 | 3.0200 | 1,204,000 |
| Nov. 09, 2021 | 3.4200 | 3.4200 | 3.1400 | 3.1670 | 3.1670 | 1,080,800 |
| Nov. 08, 2021 | 3.5900 | 3.5900 | 3.2470 | 3.2500 | 3.2500 | 1,529,900 |
| Nov. 05, 2021 | 3.0300 | 3.2900 | 2.9410 | 3.1800 | 3.1800 | 1,229,100 |
| Nov. 04, 2021 | 2.8300 | 3.1210 | 2.8300 | 3.0000 | 3.0000 | 497,600 |
| Nov. 03, 2021 | 3.0100 | 3.3000 | 2.9000 | 3.0000 | 3.0000 | 660,700 |
| Nov. 02, 2021 | 3.2100 | 3.2300 | 2.8600 | 3.1400 | 3.1400 | 582,500 |
| Nov. 01, 2021 | 2.9600 | 3.0800 | 2.8600 | 3.0690 | 3.0690 | 1,317,500 |
| Oct. 29, 2021 | 3.1900 | 3.1900 | 2.9700 | 3.0000 | 3.0000 | 602,100 |
| Oct. 28, 2021 | 3.0200 | 3.2000 | 2.9800 | 3.1600 | 3.1600 | 711,200 |
| Oct. 27, 2021 | 3.0000 | 3.2600 | 2.9500 | 3.0000 | 3.0000 | 1,089,400 |
| Oct. 26, 2021 | 3.3300 | 3.3300 | 3.0200 | 3.0400 | 3.0400 | 1,115,200 |
| Oct. 25, 2021 | 3.4470 | 3.6500 | 3.1900 | 3.2400 | 3.2400 | 766,300 |
| Oct. 22, 2021 | 3.3800 | 3.6400 | 3.3800 | 3.3900 | 3.3900 | 256,500 |
| Oct. 21, 2021 | 3.5500 | 3.7000 | 3.5200 | 3.5430 | 3.5430 | 228,200 |
| Oct. 20, 2021 | 3.6000 | 3.6500 | 3.5100 | 3.6200 | 3.6200 | 272,700 |
| Oct. 19, 2021 | 3.2800 | 3.6000 | 3.2800 | 3.5100 | 3.5100 | 482,300 |
| Oct. 18, 2021 | 3.4000 | 3.5000 | 3.3250 | 3.4000 | 3.4000 | 419,200 |
| Oct. 15, 2021 | 3.5000 | 3.6100 | 3.4200 | 3.4500 | 3.4500 | 449,700 |
| Oct. 14, 2021 | 3.5200 | 3.6400 | 3.5000 | 3.5300 | 3.5300 | 405,500 |
| Oct. 13, 2021 | 3.5500 | 3.6300 | 3.5400 | 3.6000 | 3.6000 | 260,800 |
| Oct. 12, 2021 | 3.8000 | 3.8000 | 3.5600 | 3.6000 | 3.6000 | 274,300 |
| Oct. 11, 2021 | 3.7900 | 3.7900 | 3.5600 | 3.6800 | 3.6800 | 197,000 |
| Oct. 08, 2021 | 3.8000 | 3.8000 | 3.6000 | 3.6600 | 3.6600 | 356,300 |
| Oct. 07, 2021 | 3.8000 | 3.8000 | 3.6800 | 3.7700 | 3.7700 | 313,700 |
| Oct. 06, 2021 | 3.8400 | 4.0200 | 3.7200 | 3.7500 | 3.7500 | 242,700 |
| Oct. 05, 2021 | 3.7400 | 3.9400 | 3.7000 | 3.8400 | 3.8400 | 242,100 |
| Oct. 04, 2021 | 3.7100 | 4.0700 | 3.6000 | 3.7400 | 3.7400 | 336,000 |
| Oct. 01, 2021 | 3.9800 | 3.9800 | 3.7700 | 3.8400 | 3.8400 | 165,600 |
| Sep. 30, 2021 | 3.8600 | 3.9500 | 3.7500 | 3.8900 | 3.8900 | 402,300 |
| Sep. 29, 2021 | 3.8700 | 4.0000 | 3.8500 | 3.8900 | 3.8900 | 243,200 |
| Sep. 28, 2021 | 4.1900 | 4.1900 | 3.8100 | 3.9100 | 3.9100 | 414,300 |
| Sep. 27, 2021 | 4.0200 | 4.3800 | 3.9800 | 4.0300 | 4.0300 | 390,800 |
| Sep. 24, 2021 | 4.1600 | 4.1900 | 3.7970 | 4.1500 | 4.1500 | 405,600 |
| Sep. 23, 2021 | 3.9200 | 4.1700 | 3.9200 | 3.9200 | 3.9200 | 510,200 |
| Sep. 22, 2021 | 3.7700 | 4.1800 | 3.7700 | 3.9400 | 3.9400 | 405,500 |
| Sep. 21, 2021 | 3.8000 | 4.1150 | 3.7000 | 4.0250 | 4.0250 | 426,800 |
| Sep. 20, 2021 | 4.0600 | 4.0600 | 3.7960 | 3.9000 | 3.9000 | 515,100 |
| Sep. 17, 2021 | 4.0580 | 4.1900 | 3.8600 | 4.0820 | 4.0820 | 331,800 |
| Sep. 16, 2021 | 3.8600 | 4.0100 | 3.7500 | 4.0000 | 4.0000 | 480,800 |
| Sep. 15, 2021 | 3.5000 | 3.9000 | 3.5000 | 3.8600 | 3.8600 | 754,400 |
| Sep. 14, 2021 | 3.5500 | 3.7900 | 3.5300 | 3.5500 | 3.5500 | 654,200 |
| Sep. 13, 2021 | 3.8900 | 3.8900 | 3.7380 | 3.7600 | 3.7600 | 729,900 |
| Sep. 10, 2021 | 3.9000 | 3.9700 | 3.8200 | 3.8300 | 3.8300 | 425,300 |
| Sep. 09, 2021 | 3.9500 | 4.0600 | 3.7800 | 3.8730 | 3.8730 | 770,700 |
| Sep. 08, 2021 | 4.3900 | 4.3900 | 3.9870 | 4.0200 | 4.0200 | 450,000 |
| Sep. 07, 2021 | 4.3000 | 4.6100 | 4.1600 | 4.1800 | 4.1800 | 288,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
