C21 Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.45	0.45	0.39	0.45	0.45	-3.26%	14,535
Dec 4, 2025	0.43	0.46	0.43	0.46	0.46	9.52%	21,500
Dec 3, 2025	0.46	0.47	0.40	0.42	0.42	-6.67%	44,000
Dec 2, 2025	0.45	0.47	0.40	0.45	0.45	-	30,635
Dec 1, 2025	0.37	0.45	0.37	0.45	0.45	12.50%	57,470
Nov 28, 2025	0.40	0.41	0.40	0.40	0.40	1.27%	7,000
Nov 27, 2025	0.39	0.41	0.38	0.40	0.40	3.95%	58,500
Nov 26, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	1,513
Nov 25, 2025	0.36	0.38	0.35	0.38	0.38	-1.32%	76,865
Nov 24, 2025	0.38	0.42	0.38	0.38	0.38	1.33%	24,500
Nov 21, 2025	0.39	0.39	0.36	0.38	0.38	11.94%	20,500
Nov 20, 2025	0.33	0.37	0.32	0.34	0.34	4.69%	21,000
Nov 19, 2025	0.35	0.36	0.31	0.32	0.32	-	27,380
Nov 18, 2025	0.33	0.35	0.29	0.32	0.32	-8.57%	45,500
Nov 17, 2025	0.37	0.40	0.35	0.35	0.35	-5.41%	96,277
Nov 14, 2025	0.43	0.43	0.36	0.37	0.37	-15.91%	111,240
Nov 13, 2025	0.46	0.46	0.43	0.44	0.44	-	22,500
Nov 12, 2025	0.45	0.46	0.44	0.44	0.44	-10.20%	61,817
Nov 11, 2025	0.47	0.49	0.45	0.49	0.49	6.52%	22,589
Nov 10, 2025	0.47	0.49	0.45	0.46	0.46	-3.16%	111,265
Nov 7, 2025	0.48	0.49	0.45	0.48	0.48	-3.06%	33,000
Nov 6, 2025	0.51	0.51	0.48	0.49	0.49	-2.00%	26,499
Nov 5, 2025	0.53	0.53	0.50	0.50	0.50	-1.96%	3,256
Nov 4, 2025	0.50	0.52	0.50	0.51	0.51	-8.93%	3,000
Nov 3, 2025	0.55	0.56	0.53	0.56	0.56	3.70%	4,650
Oct 31, 2025	0.54	0.54	0.53	0.54	0.54	1.89%	7,525
Oct 30, 2025	0.51	0.53	0.51	0.53	0.53	-11.67%	9,000
Oct 29, 2025	0.48	0.60	0.47	0.60	0.60	15.38%	72,240
Oct 28, 2025	0.54	0.55	0.49	0.52	0.52	-13.33%	24,040
Oct 27, 2025	0.54	0.60	0.52	0.60	0.60	11.11%	18,690
Oct 24, 2025	0.55	0.55	0.54	0.54	0.54	5.88%	4,000
Oct 23, 2025	0.52	0.53	0.50	0.51	0.51	2.00%	20,801
Oct 22, 2025	0.52	0.58	0.50	0.50	0.50	-3.85%	38,930
Oct 21, 2025	0.57	0.57	0.52	0.52	0.52	-8.77%	14,625
Oct 20, 2025	0.60	0.60	0.54	0.57	0.57	-5.00%	22,820
Oct 17, 2025	0.57	0.60	0.56	0.60	0.60	5.26%	13,800
Oct 16, 2025	0.59	0.62	0.57	0.57	0.57	-6.56%	116,381
Oct 15, 2025	0.60	0.63	0.60	0.61	0.61	-	172,670
Oct 14, 2025	0.60	0.61	0.58	0.61	0.61	17.31%	226,975
Oct 10, 2025	0.59	0.60	0.52	0.52	0.52	-13.33%	99,590
Oct 9, 2025	0.59	0.60	0.57	0.60	0.60	-	32,950
Oct 8, 2025	0.56	0.60	0.54	0.60	0.60	1.69%	146,733
Oct 7, 2025	0.59	0.59	0.59	0.59	0.59	-	13,500
Oct 6, 2025	0.56	0.59	0.53	0.59	0.59	5.36%	166,939
Oct 3, 2025	0.55	0.57	0.55	0.56	0.56	1.82%	21,000
Oct 2, 2025	0.54	0.55	0.50	0.55	0.55	-1.79%	196,070
Oct 1, 2025	0.48	0.58	0.48	0.56	0.56	12.00%	130,990
Sep 30, 2025	0.50	0.52	0.49	0.50	0.50	-7.41%	20,761
Sep 29, 2025	0.50	0.54	0.47	0.54	0.54	24.14%	204,661
Sep 26, 2025	0.45	0.45	0.41	0.44	0.44	3.57%	28,150