U.S. markets open in 4 hours 44 minutes

Columbia Care Inc. (CCHWF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.8200+0.0300 (+0.79%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20203.83003.88003.75503.82003.8200175,500
Oct 19, 20203.99003.99003.77003.79003.7900309,200
Oct 16, 20203.94003.94003.78003.84003.840078,400
Oct 15, 20203.99003.99003.67003.77503.775095,500
Oct 14, 20203.93004.00003.82003.83003.8300194,400
Oct 13, 20203.75003.88003.69003.86003.8600404,800
Oct 12, 20203.91004.12003.72003.74003.7400456,000
Oct 09, 20203.68003.72003.50003.65703.6570300,800
Oct 08, 20203.33003.63003.29503.60603.6060781,800
Oct 07, 20203.45003.45003.22003.31003.3100138,300
Oct 06, 20203.30003.30003.19003.25003.250076,200
Oct 05, 20203.46003.46003.22003.22503.225084,400
Oct 02, 20203.26003.28003.18003.24003.240054,700
Oct 01, 20203.43803.55003.21203.26003.260051,300
Sep 30, 20203.46903.51003.41003.44003.440050,200
Sep 29, 20203.76003.76003.45003.46003.460037,200
Sep 28, 20203.14003.70003.14003.58003.5800104,400
Sep 25, 20203.21603.32403.18003.29503.295042,500
Sep 24, 20203.35003.35003.14503.19803.198050,100
Sep 23, 20203.38003.40003.28003.28003.280025,800
Sep 22, 20203.28903.39003.28003.36503.365044,800
Sep 21, 20203.37003.47303.25003.30003.3000106,900
Sep 18, 20203.48003.51003.40003.46003.460050,200
Sep 17, 20203.36003.45003.16003.43003.4300265,300
Sep 16, 20203.60003.73003.25303.37003.3700203,100
Sep 15, 20203.83004.03503.57003.61003.610099,500
Sep 14, 20203.70003.94603.61803.85003.8500100,800
Sep 11, 20203.68003.71003.59003.64003.640055,600
Sep 10, 20203.76303.77003.64003.70003.700064,300
Sep 09, 20203.82003.96003.70003.70003.700085,300
Sep 08, 20203.65003.90003.53003.76003.7600234,700
Sep 04, 20203.67003.82003.50003.75003.7500234,000
Sep 03, 20203.43003.56003.38003.45003.450058,700
Sep 02, 20203.62003.80003.27003.38003.3800116,600
Sep 01, 20204.00004.25003.61703.63003.6300226,200
Aug 31, 20204.10004.10003.93004.00004.0000205,100
Aug 28, 20204.05004.05003.78003.96003.960099,800
Aug 27, 20203.85003.85003.55003.80803.808091,400
Aug 26, 20203.40303.68003.40303.56503.565091,600
Aug 25, 20203.50003.50003.43003.43003.430010,200
Aug 24, 20203.50003.61003.30003.50003.500026,800
Aug 21, 20203.20003.56003.20003.55003.5500107,100
Aug 20, 20203.60003.70003.20003.32003.3200140,300
Aug 19, 20203.71003.73003.62003.67003.670039,700
Aug 18, 20203.75003.75003.64503.70003.700051,300
Aug 17, 20203.60003.75003.60003.69003.6900141,800
Aug 14, 20203.89003.89003.41003.69703.6970253,300
Aug 13, 20203.53503.59003.45003.45803.4580123,900
Aug 12, 20203.49003.63103.42003.57003.570057,400
Aug 11, 20202.88003.69002.88003.45503.4550192,300
Aug 10, 20203.05003.40003.05003.24003.2400206,500
Aug 07, 20203.28003.33503.23003.27003.270040,500
Aug 06, 20203.25003.38003.23003.28003.280073,200
Aug 05, 20203.50003.50003.29003.29003.290084,000
Aug 04, 20203.47503.50003.30003.35003.3500259,800
Aug 03, 20203.40003.60003.25003.57503.575082,200
Jul 31, 20203.45003.49003.23403.38503.3850124,600
Jul 30, 20203.55003.55003.25003.44003.4400232,100
Jul 29, 20203.25003.40003.04103.23703.2370110,300
Jul 28, 20203.29003.29002.65003.22903.2290135,300
Jul 27, 20202.90002.95002.82002.90002.9000134,000
Jul 24, 20202.85002.85002.77002.81002.810052,800
Jul 23, 20202.52002.92502.52002.83002.8300245,900
Jul 22, 20203.00003.00002.64502.85002.8500246,600
Jul 21, 20202.73002.90002.73002.84702.847059,200
Jul 20, 20202.75302.80002.69002.74502.7450114,000
Jul 17, 20202.78702.85002.73002.74802.748046,100
Jul 16, 20202.83003.00002.77102.78002.780038,200
Jul 15, 20202.81802.82002.77002.82002.820025,200
Jul 14, 20202.61502.93002.61502.77002.770026,700
Jul 13, 20202.99002.99002.60002.90002.9000334,000
Jul 10, 20202.60002.81102.40002.81102.8110102,300
Jul 09, 20202.40002.64002.40002.58502.585024,700
Jul 08, 20202.64002.64002.60002.62502.62507,700
Jul 07, 20202.80002.80002.62002.64002.640016,700
Jul 06, 20202.55002.69602.55002.60002.600020,000
Jul 02, 20202.50002.60002.47002.52002.520030,900
Jul 01, 20202.50002.56502.41502.52502.525063,300
Jun 30, 20202.62002.63002.55002.56402.564033,600
Jun 29, 20202.66002.70002.55002.62002.620021,500
Jun 26, 20202.68102.70002.60002.62402.624012,600
Jun 25, 20202.75002.75002.55002.69002.690012,200
Jun 24, 20202.63302.70302.54002.66002.660039,200
Jun 23, 20202.62002.68802.62002.66502.665024,000
Jun 22, 20202.75002.75002.64802.65002.650019,200
Jun 19, 20202.60002.70002.60002.67002.670039,700
Jun 18, 20202.75002.75002.59202.60002.600039,700
Jun 17, 20202.75002.77502.69302.70002.700029,100
Jun 16, 20203.01003.01002.71002.71002.710077,600
Jun 15, 20202.71302.90002.71102.79002.790033,700
Jun 12, 20202.80003.00002.70002.74002.740060,700
Jun 11, 20203.18003.18002.74002.75002.7500111,700
Jun 10, 20203.17003.17002.79702.88002.880021,700
Jun 09, 20202.91002.91002.73502.87402.874059,200
Jun 08, 20203.30003.30002.83002.87002.870077,100
Jun 05, 20202.80002.98002.80002.81002.810050,900
Jun 04, 20202.80002.90002.78002.82002.820070,700
Jun 03, 20202.81702.90002.80002.81802.818026,400
Jun 02, 20202.82002.84502.70002.75002.750065,900
Jun 01, 20202.81503.10702.78002.81002.810048,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...