Get the Stockscreener App
28.04
19.73%
4.62
After Hours:
28.24
0.20
+0.71%
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 December 16, 2025, is $28.04.
- 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 $28.04 now.
- The 52-week high stock price for WEED is $27.10, representing a -3.35% increase from the current share price, occurred on December 15, 2025.
- The 52-week low stock price for WEED is $8.79, indicating a -68.65% 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 |
|---|---|---|---|---|---|
| Dec 16, 2025 | $28.70 | $23.15 | $5.55 | 195,874.0 | +19.73% |
| Dec 15, 2025 | $27.10 | $23.10 | $4.00 | 172,765.0 | -7.52% |
| Dec 12, 2025 | $25.66 | $20.11 | $5.55 | 222,818.0 | +55.65% |
| Dec 11, 2025 | $16.32 | $15.85 | $0.47 | 11,681.0 | +2.94% |
| Dec 10, 2025 | $16.30 | $15.80 | $0.495 | 6,103.0 | -3.45% |
| Dec 09, 2025 | $16.40 | $15.45 | $0.95 | 8,454.0 | +4.60% |
| Dec 08, 2025 | $16.90 | $15.55 | $1.35 | 5,161.0 | -6.57% |
| Dec 05, 2025 | $17.30 | $16.70 | $0.60 | 6,402.0 | -0.97% |
| Dec 04, 2025 | $16.91 | $15.49 | $1.42 | 27,200.0 | +7.94% |
| Dec 03, 2025 | $16.39 | $15.45 | $0.94 | 34,627.0 | +0.20% |
| Dec 02, 2025 | $16.60 | $15.55 | $1.05 | 28,904.0 | -5.22% |
| Dec 01, 2025 | $16.50 | $14.35 | $2.15 | 49,975.0 | +12.63% |
| Nov 28, 2025 | $14.82 | $14.65 | $0.1679 | 10,057.0 | +0.55% |
| Nov 26, 2025 | $14.80 | $14.30 | $0.50 | 19,738.0 | +2.53% |
| Nov 25, 2025 | $14.35 | $13.87 | $0.48 | 17,611.0 | -1.66% |
| Nov 24, 2025 | $15.37 | $13.84 | $1.53 | 35,192.0 | +0.42% |
| Nov 21, 2025 | $14.39 | $12.71 | $1.68 | 204,219.0 | +11.64% |
| Nov 20, 2025 | $13.45 | $12.89 | $0.56 | 53,985.0 | +0.24% |
| Nov 19, 2025 | $14.10 | $12.73 | $1.37 | 19,626.0 | -5.23% |
| Nov 18, 2025 | $14.00 | $13.49 | $0.51 | 145,273.0 | -3.38% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $28.70 | $14.35 | $14.35 | 965,838.0 | +91.40% |
| 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% |
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% |
0.97%
0.24%
Cap:
|
Volume (24h):