Get the Stockscreener App
15.75
4.48%
-0.7393
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 March 05, 2026, is $15.75.
- 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 $0.00 on November 13, 2025. Since then, Roundhill Cannabis Etf's stock price has risen over to $15.75 now.
- The 52-week high stock price for WEED is $31.05, representing a 97.12% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for WEED is $8.79, indicating a -44.19% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $16.57 | $16.05 | $0.52 | 7,106.0 | -2.66% |
| Mar 04, 2026 | $16.49 | $16.00 | $0.4893 | 15,842.0 | +3.95% |
| Mar 03, 2026 | $15.86 | $15.34 | $0.523 | 10,710.0 | +1.88% |
| Mar 02, 2026 | $16.16 | $15.57 | $0.59 | 12,493.0 | -5.07% |
| Feb 27, 2026 | $16.79 | $16.30 | $0.49 | 11,618.0 | -1.96% |
| Feb 26, 2026 | $16.75 | $16.55 | $0.20 | 11,577.0 | -0.48% |
| Feb 25, 2026 | $17.40 | $16.56 | $0.84 | 26,285.0 | -0.71% |
| Feb 24, 2026 | $17.09 | $15.73 | $1.36 | 32,633.0 | +7.85% |
| Feb 23, 2026 | $16.30 | $15.70 | $0.602 | 26,283.0 | -1.58% |
| Feb 20, 2026 | $17.61 | $15.95 | $1.66 | 26,208.0 | -10.58% |
| Feb 19, 2026 | $17.90 | $16.24 | $1.66 | 19,521.0 | +8.94% |
| Feb 18, 2026 | $16.75 | $16.37 | $0.3778 | 10,991.0 | -1.53% |
| Feb 17, 2026 | $16.82 | $16.57 | $0.2476 | 12,649.0 | -1.61% |
| Feb 13, 2026 | $16.90 | $16.38 | $0.5203 | 2,357.0 | +1.93% |
| Feb 12, 2026 | $16.99 | $16.45 | $0.54 | 4,645.0 | -2.18% |
| Feb 11, 2026 | $17.50 | $16.95 | $0.55 | 16,757.0 | -1.74% |
| Feb 10, 2026 | $18.20 | $17.25 | $0.95 | 11,053.0 | -2.38% |
| Feb 09, 2026 | $18.01 | $17.44 | $0.57 | 20,529.0 | +0.34% |
| Feb 06, 2026 | $17.78 | $16.77 | $1.01 | 28,278.0 | +4.39% |
| Feb 05, 2026 | $17.90 | $16.87 | $1.03 | 23,202.0 | -6.80% |
| Feb 04, 2026 | $18.10 | $16.71 | $1.39 | 21,019.0 | +4.68% |
| Feb 03, 2026 | $17.30 | $16.54 | $0.76 | 24,442.0 | +2.61% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $16.57 | $15.34 | $1.23 | 46,151.0 | -2.14% |
| Feb, 2026 | $18.20 | $15.70 | $2.50 | 343,349.0 | -3.35% |
| Jan, 2026 | $21.85 | $16.78 | $5.07 | 756,353.0 | -14.48% |
Roundhill Cannabis Etf Stock (WEED) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.05 | $14.35 | $16.70 | 1,872,226.0 | +38.09% |
| Nov, 2025 | $19.83 | $12.71 | $7.12 | 729,472.0 | -23.11% |
| Oct, 2025 | $24.10 | $18.31 | $5.79 | 597,052.0 | -7.96% |
| Sep, 2025 | $23.78 | $17.43 | $6.35 | 874,226.0 | -12.81% |
| Aug, 2025 | $26.14 | $11.79 | $14.36 | 1,491,720.0 | +98.99% |
| Jul, 2025 | $13.68 | $9.78 | $3.90 | 707,410.0 | +18.47% |
| Jun, 2025 | $10.55 | $8.96 | $1.59 | 231,597.0 | -3.32% |
| May, 2025 | $13.95 | $10.29 | $3.66 | 313,958.0 | -22.96% |
| Apr, 2025 | $14.45 | $8.79 | $5.66 | 241,061.0 | +22.61% |
| 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% |
1.73%
Cap:
|
Volume (24h):