Get the Stockscreener App
15.90
0.68%
-0.1083
After Hours:
16.03
0.1349
+0.85%
Roundhill Cannabis Etf Stock (WEED) Price History
The historical daily chart and data for Roundhill Cannabis Etf stock (WEED), show that the latest closing stock price as of February 06, 2025, is $15.90.
- Roundhill Cannabis Etf all-time high stock price is $49.58, occurred on May 01, 2024.
- The lowest Roundhill Cannabis Etf stock price recorded was $13.91 on February 03, 2025. Since then, Roundhill Cannabis Etf's stock price has risen over 14.27% to $15.90 now.
- The 52-week high stock price for WEED is $49.58, representing a 211.92% increase from the current share price, occurred on May 01, 2024.
- The 52-week low stock price for WEED is $13.91, indicating a -12.49% decrease from the current share price, occurred on February 03, 2025.
The table below shows more information about WEED historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $16.09 | $15.90 | $0.1949 | 17,318.0 | -0.68% |
| Feb 05, 2025 | $16.11 | $15.68 | $0.4299 | 18,979.0 | +5.63% |
| Feb 04, 2025 | $15.19 | $14.53 | $0.66 | 21,345.0 | +5.36% |
| Feb 03, 2025 | $14.38 | $13.91 | $0.4698 | 3,965.0 | -0.09% |
| Jan 31, 2025 | $14.39 | $14.21 | $0.1842 | 3,873.0 | -2.12% |
| Jan 30, 2025 | $14.76 | $14.70 | $0.0515 | 12,222.0 | +3.99% |
| Jan 29, 2025 | $14.62 | $14.14 | $0.4791 | 11,153.0 | -0.69% |
| Jan 28, 2025 | $14.64 | $14.24 | $0.4021 | 144,484.0 | -2.11% |
| Jan 27, 2025 | $14.87 | $14.42 | $0.45 | 6,999.0 | -2.25% |
| Jan 24, 2025 | $15.05 | $14.42 | $0.63 | 17,832.0 | +2.61% |
| Jan 23, 2025 | $14.72 | $14.50 | $0.2178 | 2,550.0 | -2.07% |
| Jan 22, 2025 | $15.24 | $14.81 | $0.4342 | 133,947.0 | -3.61% |
| Jan 21, 2025 | $15.79 | $15.36 | $0.435 | 3,007.0 | -0.30% |
| Jan 17, 2025 | $15.41 | $15.08 | $0.3228 | 10,573.0 | +3.94% |
| Jan 16, 2025 | $14.82 | $14.70 | $0.122 | 11,212.0 | +0.80% |
| Jan 15, 2025 | $14.81 | $14.65 | $0.1644 | 6,800.0 | -0.65% |
| Jan 14, 2025 | $15.08 | $14.72 | $0.3615 | 11,588.0 | -3.80% |
| Jan 13, 2025 | $15.39 | $14.79 | $0.5984 | 3,984.0 | +0.95% |
| Jan 10, 2025 | $15.61 | $15.20 | $0.41 | 14,709.0 | -3.91% |
| Jan 08, 2025 | $15.86 | $15.68 | $0.18 | 6,199.0 | -4.73% |
Roundhill Cannabis Etf Stock (WEED) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roundhill Cannabis Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WEED shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roundhill Cannabis Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roundhill Cannabis Etf Stock (WEED) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $16.11 | $13.91 | $2.20 | 78,925.0 | +10.43% |
| Jan, 2025 | $17.51 | $14.14 | $3.37 | 436,544.0 | -13.40% |
Roundhill Cannabis Etf Stock (WEED) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.43 | $15.00 | $4.43 | 279,526.0 | -19.83% |
| Nov, 2024 | $31.04 | $17.20 | $13.84 | 199,762.0 | -32.72% |
| Oct, 2024 | $33.85 | $28.68 | $5.17 | 108,195.0 | -4.61% |
| Sep, 2024 | $30.75 | $26.86 | $3.89 | 102,503.0 | +12.30% |
| Aug, 2024 | $32.65 | $25.75 | $6.90 | 158,658.0 | -17.66% |
| Jul, 2024 | $35.28 | $30.39 | $4.89 | 162,156.0 | +2.91% |
| Jun, 2024 | $35.37 | $30.20 | $5.17 | 137,728.0 | -9.00% |
| May, 2024 | $49.58 | $33.32 | $16.26 | 232,284.0 | -28.38% |
| Apr, 2024 | $48.78 | $36.50 | $12.28 | 272,589.0 | +10.74% |
| Mar, 2024 | $44.52 | $31.75 | $12.77 | 200,179.0 | +18.32% |
| Feb, 2024 | $45.87 | $36.15 | $9.72 | 564,694.0 | -7.91% |
| Jan, 2024 | $41.54 | $28.61 | $12.93 | 180,611.0 | +33.12% |
Roundhill Cannabis Etf Stock (WEED) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.93 | $26.29 | $6.64 | 65,057.0 | +4.21% |
| Nov, 2023 | $29.46 | $22.43 | $7.03 | 40,310.0 | +25.04% |
| Oct, 2023 | $33.13 | $20.75 | $12.38 | 83,770.0 | +0.00% |
0.14%
0.69%
Cap:
|
Volume (24h):