Skip to main content
logo
Amplify Seymour Cannabis ETF (CNBS)
NYSEARCA: CNBS · Real-Time Price · USD
22.85
+0.17 (0.76%)
Mar 6, 2026, 10:19 AM EST - Market open

CNBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.8323.9422.5122.6822.68-4.26%5,431
Mar 4, 202622.9123.7422.8923.6923.693.99%6,778
Mar 3, 202621.9022.7821.8722.7822.781.69%10,796
Mar 2, 202623.3723.3722.4022.4022.40-5.67%8,198
Feb 27, 202623.9423.9423.4523.7523.75-1.57%27,468
Feb 26, 202624.5324.5323.9824.1324.13-1.52%7,845
Feb 25, 202624.5125.0523.9024.5024.500.12%10,340
Feb 24, 202622.4924.6522.4724.4724.479.34%16,508
Feb 23, 202622.7923.3322.2822.3822.38-0.71%21,413
Feb 20, 202624.9024.9022.4522.5422.54-10.52%48,362
Feb 19, 202623.0025.3422.8725.1925.199.19%16,961
Feb 18, 202623.4823.6923.0723.0723.07-1.67%5,446
Feb 17, 202623.5123.6623.2723.4623.46-1.16%9,114
Feb 13, 202623.3223.8723.3223.7423.731.91%11,221
Feb 12, 202624.3224.4023.2923.2923.29-3.85%8,810
Feb 11, 202624.8524.9724.2124.2224.22-2.75%12,080
Feb 10, 202625.4925.9024.9124.9124.91-1.94%8,440
Feb 9, 202625.4225.6524.9725.4025.40-0.04%13,091
Feb 6, 202624.7025.5024.7025.4125.414.65%7,411
Feb 5, 202625.9925.9924.2124.2824.28-6.90%26,021
Feb 4, 202625.4426.0824.4226.0826.082.84%15,730
Feb 3, 202624.8625.3624.3025.3625.361.97%17,341
Feb 2, 202624.6024.8724.3324.8724.870.44%11,572
Jan 30, 202624.9225.6724.7024.7624.76-0.44%29,236
Jan 29, 202625.7325.7324.2024.8724.87-3.72%16,879
Jan 28, 202626.7327.1925.8325.8325.83-2.71%26,941
Jan 27, 202627.8027.8026.5526.5526.55-3.73%22,045
Jan 26, 202628.9228.9227.5827.5827.58-4.57%10,254
Jan 23, 202628.1428.9028.1028.9028.902.01%12,035
Jan 22, 202627.7028.5027.6628.3328.332.94%14,833
Jan 21, 202627.4528.0927.1827.5227.520.29%32,680
Jan 20, 202628.2128.2427.4027.4427.44-4.76%20,685
Jan 16, 202629.8129.8128.6028.8128.81-2.50%15,241
Jan 15, 202629.9230.3429.4629.5529.55-0.97%26,676
Jan 14, 202629.1129.8428.9129.8429.841.98%18,450
Jan 13, 202630.3030.3629.1729.2629.26-3.65%17,766
Jan 12, 202628.5330.6428.3130.3730.375.97%33,834
Jan 9, 202629.0129.0628.1128.6628.66-0.80%21,687
Jan 8, 202627.8928.9827.7628.8928.893.22%39,959
Jan 7, 202627.4728.2827.4727.9927.991.52%39,148
Jan 6, 202627.9027.9327.2727.5727.57-1.04%31,288
Jan 5, 202629.0629.1127.6327.8627.86-3.77%65,857
Jan 2, 202628.3629.2928.3628.9528.952.04%41,224
Dec 31, 202528.3829.3927.9828.3728.370.04%77,975
Dec 30, 202527.2229.3727.2228.3628.364.15%154,773
Dec 29, 202528.4228.6727.2127.2327.23-5.71%70,203
Dec 26, 202528.8229.2328.6228.8828.880.31%50,341
Dec 24, 202528.5828.9428.4028.7928.790.42%37,361
Dec 23, 202527.6229.2526.3828.6728.674.10%100,295
Dec 22, 202530.3830.4527.5027.5427.54-8.99%85,175