Cambria Cannabis ETF (TOKE) Historical Stock Data
5.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TOKE is down -0.12% a day on average. There have been 13 days where Cambria Cannabis ETF closed green and 17 days where TOKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 5.38 | 5.43 | ↑$0.04 (0.84%) | 5.38 | 5.55 | 14.62K |
| 2025-12-04 | 5.64 | 5.56 | ↓$0.08 (-1.35%) | 5.46 | 5.64 | 15.33K |
| 2025-12-03 | 5.52 | 5.50 | ↓$0.02 (-0.33%) | 5.43 | 5.57 | 7.05K |
| 2025-12-02 | 5.57 | 5.51 | ↓$0.07 (-1.17%) | 5.47 | 5.57 | 7.97K |
| 2025-12-01 | 5.39 | 5.62 | ↑$0.23 (4.32%) | 5.39 | 5.62 | 12.40K |
| 2025-11-28 | 5.48 | 5.39 | ↓$0.09 (-1.64%) | 5.33 | 5.58 | 10.54K |
| 2025-11-26 | 5.37 | 5.46 | ↑$0.09 (1.59%) | 5.35 | 5.48 | 9.28K |
| 2025-11-25 | 5.37 | 5.35 | ↓$0.02 (-0.37%) | 5.29 | 5.43 | 15.39K |
| 2025-11-24 | 5.34 | 5.39 | ↑$0.05 (1.02%) | 5.28 | 5.49 | 10.58K |
| 2025-11-21 | 5.23 | 5.43 | ↑$0.19 (3.73%) | 5.05 | 5.43 | 30.93K |
| 2025-11-20 | 5.10 | 5.13 | ↑$0.03 (0.59%) | 5.10 | 5.39 | 22.99K |
| 2025-11-19 | 5.37 | 5.21 | ↓$0.16 (-2.98%) | 5.21 | 5.40 | 8.78K |
| 2025-11-18 | 5.35 | 5.39 | ↑$0.04 (0.77%) | 5.29 | 5.43 | 12.34K |
| 2025-11-17 | 5.45 | 5.32 | ↓$0.13 (-2.39%) | 5.29 | 5.53 | 32.61K |
| 2025-11-14 | 5.57 | 5.37 | ↓$0.20 (-3.59%) | 5.28 | 5.57 | 125.05K |
| 2025-11-13 | 5.74 | 5.69 | ↓$0.05 (-0.86%) | 5.65 | 5.79 | 15.38K |
| 2025-11-12 | 5.86 | 5.80 | ↓$0.06 (-0.96%) | 5.77 | 5.90 | 14.13K |
| 2025-11-11 | 5.99 | 5.90 | ↓$0.09 (-1.50%) | 5.81 | 5.99 | 36.75K |
| 2025-11-10 | 5.69 | 5.94 | ↑$0.25 (4.39%) | 5.67 | 5.98 | 159.46K |
| 2025-11-07 | 5.51 | 5.62 | ↑$0.11 (2.00%) | 5.48 | 5.68 | 47.36K |
| 2025-11-06 | 5.72 | 5.63 | ↓$0.09 (-1.57%) | 5.60 | 5.74 | 18.62K |
| 2025-11-05 | 5.82 | 5.72 | ↓$0.10 (-1.70%) | 5.69 | 5.82 | 80.76K |
| 2025-11-04 | 5.68 | 5.71 | ↑$0.03 (0.51%) | 5.57 | 5.82 | 42.18K |
| 2025-11-03 | 5.58 | 5.75 | ↑$0.17 (3.05%) | 5.58 | 5.81 | 83.05K |
| 2025-10-31 | 5.69 | 5.80 | ↑$0.11 (2.01%) | 5.65 | 5.81 | 83.47K |
| 2025-10-30 | 5.75 | 5.66 | ↓$0.09 (-1.57%) | 5.65 | 5.82 | 141.03K |
| 2025-10-29 | 5.65 | 5.72 | ↑$0.07 (1.24%) | 5.65 | 5.83 | 316.88K |
| 2025-10-28 | 5.98 | 5.73 | ↓$0.25 (-4.18%) | 5.60 | 6.07 | 1.51M |
| 2025-10-27 | 6.22 | 6.02 | ↓$0.20 (-3.22%) | 6.01 | 6.22 | 72.15K |
| 2025-10-24 | 6.21 | 6.20 | ↓$0.01 (-0.16%) | 6.09 | 6.25 | 272.75K |
Create an account or log in to view more rows.
$TOKE is going to have a run next month
$TOKE LOL
$TOKE HOLDING STRONG FOR ALL OF YOU
$TOKE low volume today isn’t necessarily a bad thing
$TOKE looking ready to breakout soon.
$TOKE Chill out and chill some more. It's all temporary.
$TOKE I do it for the thrills!
$TOKE longer we hold
more pressure on the shorts
$TOKE bear trap?
$TOKE Growth/Value