C21 Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.45	0.48	0.45	0.47	-	8.05%	32,343
Sep 16, 2025	0.43	0.46	0.41	0.44	-	6.10%	38,800
Sep 15, 2025	0.42	0.45	0.40	0.41	-	-3.53%	19,704
Sep 12, 2025	0.42	0.43	0.41	0.43	-	-1.16%	51,900
Sep 11, 2025	0.43	0.45	0.40	0.43	-	-5.49%	24,835
Sep 10, 2025	0.46	0.46	0.43	0.46	-	-1.09%	1,500
Sep 9, 2025	0.44	0.50	0.44	0.46	-	2.22%	38,750
Sep 8, 2025	0.47	0.48	0.45	0.45	-	-2.17%	8,000
Sep 5, 2025	0.44	0.49	0.44	0.46	-	12.20%	19,000
Sep 4, 2025	0.45	0.45	0.41	0.41	-	-5.75%	42,500
Sep 3, 2025	0.50	0.50	0.42	0.44	-	-3.33%	69,435
Sep 2, 2025	0.55	0.55	0.45	0.45	-	-21.05%	106,730
Aug 29, 2025	0.61	0.61	0.52	0.57	-	-5.00%	63,100
Aug 28, 2025	0.64	0.66	0.56	0.60	-	-4.76%	127,434
Aug 27, 2025	0.63	0.65	0.59	0.63	-	-3.08%	56,369
Aug 26, 2025	0.54	0.68	0.52	0.65	-	16.07%	150,552
Aug 25, 2025	0.52	0.56	0.51	0.56	-	3.70%	56,399
Aug 22, 2025	0.49	0.55	0.49	0.54	-	3.85%	98,990
Aug 21, 2025	0.46	0.52	0.45	0.52	-	6.12%	76,195
Aug 20, 2025	0.49	0.50	0.49	0.49	-	5.38%	14,620
Aug 19, 2025	0.49	0.49	0.47	0.47	-	-8.82%	38,844
Aug 18, 2025	0.50	0.52	0.49	0.51	-	14.61%	30,490
Aug 15, 2025	0.51	0.55	0.45	0.45	-	-17.59%	47,830
Aug 14, 2025	0.54	0.54	0.52	0.54	-	-	83,510
Aug 13, 2025	0.51	0.54	0.50	0.54	-	10.20%	258,490
Aug 12, 2025	0.56	0.57	0.49	0.49	-	-14.04%	332,580
Aug 11, 2025	0.43	0.57	0.42	0.57	-	37.35%	444,896
Aug 8, 2025	0.39	0.42	0.39	0.42	-	1.22%	85,500
Aug 7, 2025	0.38	0.41	0.38	0.41	-	1.23%	39,000
Aug 6, 2025	0.39	0.41	0.39	0.41	-	8.00%	34,750
Aug 5, 2025	0.31	0.43	0.31	0.38	-	25.00%	97,511
Aug 1, 2025	0.29	0.34	0.28	0.30	-	3.45%	38,607
Jul 31, 2025	0.32	0.32	0.29	0.29	-	-3.33%	85,285
Jul 30, 2025	0.30	0.30	0.30	0.30	-	-	-
Jul 29, 2025	0.31	0.33	0.29	0.30	-	-11.76%	59,630
Jul 28, 2025	0.31	0.34	0.31	0.34	-	9.68%	117,554
Jul 25, 2025	0.28	0.32	0.28	0.31	-	10.71%	153,824
Jul 24, 2025	0.27	0.28	0.27	0.28	-	7.69%	42,078
Jul 23, 2025	0.26	0.27	0.25	0.26	-	4.00%	28,000
Jul 22, 2025	0.27	0.27	0.25	0.25	-	-	21,700
Jul 21, 2025	0.25	0.25	0.25	0.25	-	6.38%	30,575
Jul 18, 2025	0.23	0.24	0.23	0.24	-	-2.08%	5,500
Jul 17, 2025	0.23	0.24	0.23	0.24	-	9.09%	7,500
Jul 16, 2025	0.23	0.23	0.22	0.22	-	-4.35%	14,400
Jul 15, 2025	0.26	0.27	0.23	0.23	-	-11.54%	9,166
Jul 14, 2025	0.30	0.30	0.26	0.26	-	-7.14%	11,714
Jul 11, 2025	0.26	0.29	0.26	0.28	-	-	47,650
Jul 10, 2025	0.24	0.31	0.24	0.28	-	16.67%	207,090
Jul 9, 2025	0.24	0.24	0.24	0.24	-	-	30,000
Jul 8, 2025	0.23	0.24	0.23	0.24	-	20.00%	47,300