Get the Stockscreener App
10.51
3.35%
0.3411
After Hours:
10.97
0.4562
+4.34%
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 April 22, 2025, is $10.51.
- 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 $8.79 on April 07, 2025. Since then, Roundhill Cannabis Etf's stock price has risen over 19.61% to $10.51 now.
- The 52-week high stock price for WEED is $49.58, representing a 371.57% increase from the current share price, occurred on May 01, 2024.
- The 52-week low stock price for WEED is $8.79, indicating a -16.40% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Apr 22, 2025 | $10.51 | $10.34 | $0.1738 | 5,219.0 | +3.35% |
| Apr 21, 2025 | $11.09 | $10.12 | $0.97 | 5,662.0 | -8.27% |
| Apr 17, 2025 | $11.09 | $10.61 | $0.48 | 13,380.0 | +10.40% |
| Apr 16, 2025 | $10.05 | $9.75 | $0.2955 | 7,466.0 | +3.84% |
| Apr 15, 2025 | $9.69 | $9.62 | $0.0711 | 8,039.0 | +1.09% |
| Apr 14, 2025 | $9.57 | $9.46 | $0.11 | 13,493.0 | +0.35% |
| Apr 11, 2025 | $9.59 | $9.19 | $0.3984 | 5,884.0 | +2.09% |
| Apr 10, 2025 | $9.57 | $9.34 | $0.228 | 3,152.0 | -2.08% |
| Apr 09, 2025 | $9.92 | $9.25 | $0.6696 | 5,793.0 | +3.98% |
| Apr 08, 2025 | $9.59 | $9.17 | $0.42 | 6,819.0 | -0.90% |
| Apr 07, 2025 | $9.64 | $8.79 | $0.85 | 6,554.0 | -1.62% |
| Apr 04, 2025 | $9.79 | $9.12 | $0.6701 | 14,891.0 | -5.81% |
| Apr 03, 2025 | $10.33 | $9.99 | $0.3386 | 3,371.0 | -8.02% |
| Apr 02, 2025 | $10.87 | $10.73 | $0.14 | 2,480.0 | -0.90% |
| Apr 01, 2025 | $11.23 | $10.96 | $0.2693 | 5,135.0 | -0.60% |
| Mar 31, 2025 | $11.03 | $11.03 | $0.00 | 1,352.0 | -1.56% |
| Mar 28, 2025 | $11.24 | $11.20 | $0.0381 | 2,492.0 | -0.69% |
| Mar 27, 2025 | $11.44 | $11.21 | $0.23 | 2,889.0 | +4.89% |
| Mar 26, 2025 | $10.86 | $10.35 | $0.505 | 2,819.0 | -2.46% |
| Mar 25, 2025 | $11.03 | $10.93 | $0.0955 | 1,662.0 | -1.76% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $11.23 | $8.79 | $2.44 | 112,557.0 | -4.65% |
| Mar, 2025 | $13.63 | $10.35 | $3.28 | 61,300.0 | -19.17% |
| Feb, 2025 | $16.11 | $13.50 | $2.61 | 142,365.0 | -5.22% |
| 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% |
2.26%
Cap:
|
Volume (24h):