C21 Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	0.25	0.25	0.25	0.25	-	4.17%	32,625
Jan 16, 2025	0.24	0.24	0.24	0.24	-	-2.04%	2,500
Jan 15, 2025	0.25	0.25	0.25	0.25	-	-	10,400
Jan 14, 2025	0.25	0.25	0.25	0.25	-	-3.92%	3,625
Jan 13, 2025	0.24	0.27	0.24	0.26	-	2.00%	19,904
Jan 10, 2025	0.26	0.26	0.24	0.25	-	-	59,900
Jan 9, 2025	0.25	0.25	0.25	0.25	-	-	500
Jan 8, 2025	0.26	0.26	0.25	0.25	-	-3.85%	18,500
Jan 7, 2025	0.26	0.26	0.26	0.26	-	-	7,500
Jan 6, 2025	0.26	0.26	0.26	0.26	-	1.96%	6,715
Jan 3, 2025	0.26	0.26	0.26	0.26	-	-7.27%	2,980
Jan 2, 2025	0.28	0.29	0.28	0.28	-	-5.17%	8,872
Dec 31, 2024	0.30	0.30	0.29	0.29	-	9.43%	2,500
Dec 30, 2024	0.27	0.27	0.27	0.27	-	-	15,000
Dec 27, 2024	0.28	0.28	0.25	0.27	-	-	13,420
Dec 24, 2024	0.25	0.27	0.25	0.27	-	8.16%	37,500
Dec 23, 2024	0.27	0.27	0.25	0.25	-	-10.91%	131,518
Dec 20, 2024	0.30	0.30	0.27	0.28	-	-3.51%	49,900
Dec 19, 2024	0.27	0.29	0.27	0.29	-	3.64%	8,700
Dec 18, 2024	0.27	0.28	0.27	0.28	-	3.77%	36,300
Dec 17, 2024	0.25	0.28	0.25	0.27	-	-	29,000
Dec 16, 2024	0.26	0.27	0.26	0.27	-	-5.36%	33,942
Dec 13, 2024	0.26	0.30	0.26	0.28	-	7.69%	23,050
Dec 12, 2024	0.27	0.27	0.26	0.26	-	-5.45%	22,000
Dec 11, 2024	0.30	0.30	0.27	0.28	-	-6.78%	26,100
Dec 10, 2024	0.31	0.32	0.30	0.30	-	1.72%	8,700
Dec 9, 2024	0.30	0.32	0.29	0.29	-	-7.94%	71,710
Dec 6, 2024	0.32	0.32	0.32	0.32	-	5.00%	20,908
Dec 5, 2024	0.31	0.31	0.29	0.30	-	3.45%	27,300
Dec 4, 2024	0.31	0.32	0.29	0.29	-	-6.45%	7,420
Dec 3, 2024	0.32	0.32	0.30	0.31	-	-	13,900
Dec 2, 2024	0.32	0.33	0.31	0.31	-	-8.82%	10,830
Nov 29, 2024	0.34	0.35	0.34	0.34	-	1.49%	18,920
Nov 28, 2024	0.34	0.34	0.34	0.34	-	-	-
Nov 27, 2024	0.33	0.34	0.32	0.34	-	3.08%	81,500
Nov 26, 2024	0.33	0.33	0.28	0.33	-	1.56%	69,140
Nov 25, 2024	0.29	0.32	0.29	0.32	-	28.00%	100,320
Nov 22, 2024	0.26	0.26	0.25	0.25	-	-5.66%	18,600
Nov 21, 2024	0.30	0.30	0.27	0.27	-	-11.67%	13,010
Nov 20, 2024	0.31	0.31	0.30	0.30	-	11.11%	8,850
Nov 19, 2024	0.27	0.27	0.27	0.27	-	-	-
Nov 18, 2024	0.27	0.31	0.27	0.27	-	-11.48%	23,603
Nov 15, 2024	0.26	0.31	0.25	0.31	-	10.91%	7,720
Nov 14, 2024	0.33	0.35	0.27	0.28	-	-6.78%	145,431
Nov 13, 2024	0.26	0.30	0.26	0.30	-	15.69%	40,300
Nov 12, 2024	0.23	0.26	0.23	0.26	-	18.60%	18,000
Nov 11, 2024	0.24	0.25	0.21	0.22	-	-15.69%	43,706
Nov 8, 2024	0.25	0.27	0.25	0.26	-	4.08%	12,819
Nov 7, 2024	0.26	0.28	0.24	0.25	-	4.26%	120,974
Nov 6, 2024	0.27	0.27	0.22	0.24	-	-20.34%	245,926
Nov 5, 2024	0.30	0.31	0.30	0.30	-	1.72%	48,091
Nov 4, 2024	0.31	0.31	0.29	0.29	-	-3.33%	7,200
Nov 1, 2024	0.29	0.30	0.28	0.30	-	3.45%	31,850
Oct 31, 2024	0.30	0.30	0.29	0.29	-	-3.33%	37,342
Oct 30, 2024	0.30	0.30	0.30	0.30	-	-1.64%	34,700
Oct 29, 2024	0.30	0.32	0.30	0.31	-	1.67%	51,700
Oct 28, 2024	0.32	0.32	0.30	0.30	-	-3.23%	82,840
Oct 25, 2024	0.33	0.33	0.31	0.31	-	-7.46%	27,250
Oct 24, 2024	0.34	0.34	0.34	0.34	-	-	-
Oct 23, 2024	0.34	0.35	0.33	0.34	-	-1.47%	39,000
Oct 22, 2024	0.32	0.35	0.32	0.34	-	13.33%	41,900
Oct 21, 2024	0.33	0.34	0.30	0.30	-	-6.25%	11,914
Oct 18, 2024	0.32	0.32	0.30	0.32	-	-1.54%	32,028
Oct 17, 2024	0.31	0.33	0.31	0.33	-	-7.14%	10,620
Oct 16, 2024	0.30	0.35	0.29	0.35	-	16.67%	35,449
Oct 15, 2024	0.33	0.33	0.30	0.30	-	3.45%	12,500
Oct 11, 2024	0.31	0.31	0.29	0.29	-	-6.45%	25,000
Oct 10, 2024	0.30	0.31	0.30	0.31	-	3.33%	7,500
Oct 9, 2024	0.31	0.31	0.30	0.30	-	-3.23%	7,500
Oct 8, 2024	0.31	0.31	0.31	0.31	-	-	1,500
Oct 7, 2024	0.31	0.31	0.31	0.31	-	1.64%	4,000
Oct 4, 2024	0.32	0.32	0.30	0.31	-	1.67%	14,850
Oct 3, 2024	0.30	0.31	0.30	0.30	-	-3.23%	5,235
Oct 2, 2024	0.30	0.31	0.30	0.31	-	3.33%	10,194
Oct 1, 2024	0.31	0.31	0.30	0.30	-	-9.09%	38,750
Sep 30, 2024	0.31	0.33	0.30	0.33	-	11.86%	13,500
Sep 27, 2024	0.30	0.30	0.30	0.30	-	-4.84%	5,405
Sep 26, 2024	0.31	0.31	0.31	0.31	-	3.33%	7,500
Sep 25, 2024	0.32	0.32	0.30	0.30	-	-4.76%	23,600
Sep 24, 2024	0.32	0.33	0.31	0.32	-	-	24,000
Sep 23, 2024	0.31	0.33	0.29	0.32	-	5.00%	78,500
Sep 20, 2024	0.31	0.31	0.30	0.30	-	-4.76%	30,100
Sep 19, 2024	0.31	0.32	0.31	0.32	-	3.28%	6,200
Sep 18, 2024	0.32	0.32	0.31	0.31	-	-3.17%	71,320
Sep 17, 2024	0.33	0.34	0.32	0.32	-	-4.55%	26,800
Sep 16, 2024	0.33	0.33	0.32	0.33	-	4.76%	38,024
Sep 13, 2024	0.32	0.33	0.30	0.32	-	8.62%	31,667
Sep 12, 2024	0.34	0.34	0.29	0.29	-	-17.14%	120,155
Sep 11, 2024	0.34	0.35	0.34	0.35	-	1.45%	5,900
Sep 10, 2024	0.34	0.35	0.34	0.35	-	-1.43%	6,133
Sep 9, 2024	0.32	0.35	0.32	0.35	-	14.75%	90,495
Sep 6, 2024	0.30	0.31	0.30	0.31	-	-	32,000
Sep 5, 2024	0.32	0.32	0.31	0.31	-	-1.61%	2,970
Sep 4, 2024	0.30	0.32	0.30	0.31	-	-3.13%	9,000
Sep 3, 2024	0.30	0.33	0.30	0.32	-	4.92%	26,800
Aug 30, 2024	0.30	0.32	0.30	0.31	-	-1.61%	32,500
Aug 29, 2024	0.29	0.31	0.29	0.31	-	6.90%	49,041
Aug 28, 2024	0.30	0.31	0.29	0.29	-	-	14,500
Aug 27, 2024	0.32	0.32	0.29	0.29	-	-7.94%	270,158
Aug 26, 2024	0.33	0.33	0.32	0.32	-	1.61%	52,900