OTC:CANN | Historical Stock Price | TREES Corp (Colorado)

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-03-01 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.01$0.08$0.39$1.96$9.99$50.802012-03-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$0.63$0.63461,700
2019-12-30$0.55$0.55289,000
2019-12-27$0.54$0.54331,100
2019-12-26$0.59$0.59203,500
2019-12-24$0.61$0.6151,200
2019-12-23$0.61$0.61194,100
2019-12-20$0.61$0.61199,500
2019-12-19$0.62$0.6282,100
2019-12-18$0.63$0.63104,400
2019-12-17$0.63$0.63144,900
2019-12-16$0.65$0.65195,100
2019-12-13$0.63$0.63187,900
2019-12-12$0.64$0.64159,800
2019-12-11$0.67$0.67116,200
2019-12-10$0.67$0.67113,500
2019-12-09$0.70$0.70128,400
2019-12-06$0.71$0.71129,100
2019-12-05$0.73$0.7390,800
2019-12-04$0.73$0.7352,800
2019-12-03$0.74$0.74142,300
2019-12-02$0.73$0.7395,300
2019-11-29$0.69$0.6917,900
2019-11-27$0.69$0.6984,600
2019-11-26$0.67$0.67142,800
2019-11-25$0.70$0.70120,200
2019-11-22$0.69$0.69747,800
2019-11-21$0.85$0.851,163,100
2019-11-20$0.64$0.64193,400
2019-11-19$0.61$0.61173,400
2019-11-18$0.59$0.59123,400
2019-11-15$0.59$0.59109,000
2019-11-14$0.60$0.60109,400
2019-11-13$0.62$0.6277,200
2019-11-12$0.62$0.6277,400
2019-11-11$0.61$0.61108,800
2019-11-08$0.62$0.62267,300
2019-11-07$0.59$0.59261,600
2019-11-06$0.64$0.64122,100
2019-11-05$0.65$0.6585,100
2019-11-04$0.67$0.67230,600
2019-11-01$0.70$0.70213,700
2019-10-31$0.68$0.68108,300
2019-10-30$0.69$0.69124,000
2019-10-29$0.67$0.67265,800
2019-10-28$0.71$0.71550,700
2019-10-25$0.61$0.6166,900
2019-10-24$0.58$0.58113,700
2019-10-23$0.58$0.5881,500
2019-10-22$0.59$0.5943,700
2019-10-21$0.60$0.60110,200
2019-10-18$0.63$0.6395,800
2019-10-17$0.61$0.61132,800
2019-10-16$0.60$0.60158,900
2019-10-15$0.63$0.63150,300
2019-10-14$0.64$0.64178,400
2019-10-11$0.54$0.54368,100
2019-10-10$0.52$0.52330,700
2019-10-09$0.59$0.5954,600
2019-10-08$0.59$0.59116,900
2019-10-07$0.62$0.6283,500
2019-10-04$0.61$0.61168,900
2019-10-03$0.64$0.64160,800
2019-10-02$0.67$0.67112,700
2019-10-01$0.65$0.65123,300
2019-09-30$0.69$0.6979,400
2019-09-27$0.68$0.68101,000
2019-09-26$0.72$0.72118,200
2019-09-25$0.74$0.74120,400
2019-09-24$0.71$0.71102,700
2019-09-23$0.73$0.73239,700
2019-09-20$0.82$0.82105,500
2019-09-19$0.86$0.86137,500
2019-09-18$0.90$0.9037,700
2019-09-17$0.92$0.92130,400
2019-09-16$0.90$0.90101,400
2019-09-13$0.93$0.9356,200
2019-09-12$0.93$0.9392,700
2019-09-11$0.97$0.9799,300
2019-09-10$0.96$0.9677,700
2019-09-09$0.94$0.94101,700
2019-09-06$0.97$0.9777,200
2019-09-05$0.97$0.9757,700
2019-09-04$0.98$0.98111,800
2019-09-03$0.96$0.96101,000
2019-08-30$0.95$0.95171,200
2019-08-29$0.92$0.92183,000
2019-08-28$0.94$0.94154,900
2019-08-27$0.98$0.98115,000
2019-08-26$0.99$0.99228,500
2019-08-23$1.02$1.02152,500
2019-08-22$1.05$1.05555,000
2019-08-21$1.08$1.08267,000
2019-08-20$1.14$1.14355,200
2019-08-19$1.15$1.151,070,800
2019-08-16$0.95$0.95201,200
2019-08-15$0.82$0.82231,400
2019-08-14$0.92$0.92184,800
2019-08-13$0.97$0.97487,400
2019-08-12$1.00$1.00690,600
2019-08-09$1.10$1.101,999,200
2019-08-08$1.06$1.061,726,100
2019-08-07$0.78$0.78584,700
2019-08-06$0.83$0.831,233,000
2019-08-05$0.57$0.57251,900
2019-08-02$0.54$0.54109,500
2019-08-01$0.52$0.52219,700
2019-07-31$0.54$0.54228,300
2019-07-30$0.58$0.58228,400
2019-07-29$0.55$0.55103,700
2019-07-26$0.56$0.56231,100
2019-07-25$0.57$0.57208,600
2019-07-24$0.60$0.60518,400
2019-07-23$0.69$0.69229,300
2019-07-22$0.71$0.71399,500
2019-07-19$0.74$0.74227,600
2019-07-18$0.75$0.75107,000
2019-07-17$0.78$0.78102,300
2019-07-16$0.79$0.7985,900
2019-07-15$0.80$0.80192,500
2019-07-12$0.80$0.80233,300
2019-07-11$0.84$0.84183,000
2019-07-10$0.81$0.81112,200
2019-07-09$0.80$0.80155,900
2019-07-08$0.80$0.80166,000
2019-07-05$0.81$0.81212,100
2019-07-03$0.78$0.7865,500
2019-07-02$0.75$0.75116,000
2019-07-01$0.76$0.76233,600
2019-06-28$0.81$0.81133,100
2019-06-27$0.81$0.81132,800
2019-06-26$0.83$0.83139,600
2019-06-25$0.86$0.86265,200
2019-06-24$0.81$0.81205,100
2019-06-21$0.84$0.8471,100
2019-06-20$0.84$0.84191,900
2019-06-19$0.83$0.83224,400
2019-06-18$0.83$0.83167,500
2019-06-17$0.86$0.86113,500
2019-06-14$0.87$0.87121,200
2019-06-13$0.86$0.86116,600
2019-06-12$0.88$0.88169,800
2019-06-11$0.85$0.85247,500
2019-06-10$0.89$0.89329,900
2019-06-07$0.94$0.94149,000
2019-06-06$0.93$0.93180,300
2019-06-05$0.98$0.98360,700
2019-06-04$0.97$0.97388,300
2019-06-03$0.92$0.92686,100
2019-05-31$0.95$0.953,159,000
2019-05-30$1.51$1.51224,100
2019-05-29$1.47$1.47260,700
2019-05-28$1.54$1.54189,600
2019-05-24$1.52$1.52284,300
2019-05-23$1.62$1.6298,100
2019-05-22$1.64$1.64101,500
2019-05-21$1.57$1.57126,400
2019-05-20$1.53$1.53183,200
2019-05-17$1.65$1.65101,700
2019-05-16$1.59$1.59132,900
2019-05-15$1.65$1.65158,100
2019-05-14$1.70$1.7088,000
2019-05-13$1.70$1.70122,700
2019-05-10$1.73$1.73108,200
2019-05-09$1.71$1.71133,100
2019-05-08$1.71$1.7186,200
2019-05-07$1.69$1.69134,200
2019-05-06$1.69$1.6999,500
2019-05-03$1.70$1.70119,100
2019-05-02$1.60$1.6073,500
2019-05-01$1.62$1.6269,400
2019-04-30$1.68$1.68131,500
2019-04-29$1.74$1.74112,000
2019-04-26$1.76$1.76166,500
2019-04-25$1.72$1.72263,900
2019-04-24$1.66$1.66471,800
2019-04-23$1.55$1.5581,300
2019-04-22$1.53$1.53177,300
2019-04-18$1.56$1.56134,000
2019-04-17$1.58$1.5885,200
2019-04-16$1.55$1.5597,200
2019-04-15$1.60$1.60159,700
2019-04-12$1.57$1.57242,500
2019-04-11$1.65$1.65177,000
2019-04-10$1.68$1.68209,000
2019-04-09$1.75$1.75156,500
2019-04-08$1.78$1.78108,800
2019-04-05$1.81$1.81141,300
2019-04-04$1.83$1.83113,600
2019-04-03$1.83$1.8386,300
2019-04-02$1.84$1.84209,500
2019-04-01$1.87$1.87151,300
2019-03-29$1.80$1.80126,300
2019-03-28$1.83$1.83152,600
2019-03-27$1.84$1.84107,200
2019-03-26$1.87$1.87116,300
2019-03-25$1.84$1.84184,500
2019-03-22$1.87$1.87147,000
2019-03-21$1.94$1.94109,200
2019-03-20$1.99$1.99204,000
2019-03-19$1.90$1.90354,300
2019-03-18$1.80$1.80536,900
2019-03-15$1.92$1.92799,600
2019-03-14$1.95$1.95185,500
2019-03-13$1.99$1.99193,700
2019-03-12$2.02$2.02108,000
2019-03-11$2.06$2.06292,700
2019-03-08$2.04$2.04226,900
2019-03-07$2.08$2.08113,600
2019-03-06$2.06$2.06169,000
2019-03-05$2.17$2.17178,600
2019-03-04$2.24$2.2492,500
2019-03-01$2.25$2.25216,800
2019-02-28$2.27$2.27153,700
2019-02-27$2.26$2.26142,900
2019-02-26$2.25$2.25167,600
2019-02-25$2.15$2.15194,400
2019-02-22$2.28$2.28313,600
2019-02-21$2.35$2.3587,100
2019-02-20$2.37$2.37147,400
2019-02-19$2.48$2.48133,300
2019-02-15$2.50$2.50144,900
2019-02-14$2.46$2.46240,800
2019-02-13$2.34$2.34245,100
2019-02-12$2.42$2.42208,100
2019-02-11$2.42$2.42116,000
2019-02-08$2.42$2.42115,100
2019-02-07$2.36$2.36178,400
2019-02-06$2.41$2.41196,200
2019-02-05$2.53$2.53180,600
2019-02-04$2.58$2.58329,900
2019-02-01$2.61$2.61297,300
2019-01-31$2.70$2.70465,100
2019-01-30$2.63$2.63897,700
2019-01-29$2.34$2.34130,000
2019-01-28$2.25$2.25184,600
2019-01-25$2.35$2.35136,000
2019-01-24$2.38$2.38173,500
2019-01-23$2.30$2.3087,600
2019-01-22$2.30$2.30120,100
2019-01-18$2.37$2.37432,200
2019-01-17$2.28$2.28174,100
2019-01-16$2.05$2.05163,400
2019-01-15$2.03$2.03522,400
2019-01-14$2.23$2.23139,900
2019-01-11$2.30$2.30178,200
2019-01-10$2.32$2.32216,600
2019-01-09$2.36$2.36328,600
2019-01-08$2.46$2.46627,800
2019-01-07$2.37$2.37413,100
2019-01-04$2.24$2.24379,400
2019-01-03$2.11$2.11588,400
2019-01-02$2.05$2.05809,000