C21 Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.43	0.44	0.41	0.41	0.41	-10.00%	15,700
Feb 5, 2026	0.44	0.45	0.44	0.45	0.45	-2.17%	18,500
Feb 4, 2026	0.46	0.46	0.45	0.46	0.46	-	32,510
Feb 3, 2026	0.45	0.46	0.45	0.46	0.46	-	4,500
Feb 2, 2026	0.44	0.46	0.40	0.46	0.46	12.20%	41,384
Jan 30, 2026	0.49	0.49	0.41	0.41	0.41	-8.89%	45,285
Jan 29, 2026	0.43	0.45	0.40	0.45	0.45	3.45%	100,530
Jan 28, 2026	0.46	0.47	0.44	0.44	0.44	3.57%	10,500
Jan 27, 2026	0.43	0.46	0.42	0.42	0.42	-	8,700
Jan 26, 2026	0.47	0.47	0.42	0.42	0.42	-6.67%	50,000
Jan 23, 2026	0.47	0.48	0.44	0.45	0.45	-6.25%	20,170
Jan 22, 2026	0.45	0.48	0.44	0.48	0.48	6.67%	12,000
Jan 21, 2026	0.44	0.46	0.44	0.45	0.45	3.45%	19,384
Jan 20, 2026	0.46	0.47	0.42	0.44	0.44	-8.42%	42,150
Jan 16, 2026	0.49	0.49	0.46	0.48	0.48	-5.00%	9,558
Jan 15, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	15,500
Jan 14, 2026	0.50	0.50	0.50	0.50	0.50	-4.81%	500
Jan 13, 2026	0.50	0.52	0.50	0.52	0.52	-	8,000
Jan 12, 2026	0.49	0.52	0.48	0.52	0.52	-	49,705
Jan 9, 2026	0.50	0.52	0.50	0.52	0.52	-	8,430
Jan 8, 2026	0.48	0.52	0.48	0.52	0.52	-1.89%	5,500
Jan 7, 2026	0.53	0.53	0.53	0.53	0.53	9.28%	2,500
Jan 6, 2026	0.50	0.50	0.49	0.49	0.49	-4.90%	3,000
Jan 5, 2026	0.51	0.51	0.47	0.51	0.51	-5.56%	18,890
Jan 2, 2026	0.50	0.54	0.49	0.54	0.54	1.89%	14,180
Dec 31, 2025	0.50	0.53	0.50	0.53	0.53	8.16%	62,000
Dec 30, 2025	0.48	0.51	0.48	0.49	0.49	1.03%	35,500
Dec 29, 2025	0.48	0.49	0.48	0.49	0.49	7.78%	7,000
Dec 24, 2025	0.49	0.50	0.45	0.45	0.45	-6.25%	1,500
Dec 23, 2025	0.42	0.50	0.42	0.48	0.48	9.09%	38,900
Dec 22, 2025	0.47	0.47	0.43	0.44	0.44	-	21,850
Dec 19, 2025	0.45	0.51	0.44	0.44	0.44	-	134,723
Dec 18, 2025	0.68	0.68	0.43	0.44	0.44	-33.33%	381,659
Dec 17, 2025	0.61	0.68	0.61	0.66	0.66	1.54%	198,874
Dec 16, 2025	0.50	0.65	0.50	0.65	0.65	18.18%	295,527
Dec 15, 2025	0.56	0.56	0.50	0.55	0.55	-1.79%	107,342
Dec 12, 2025	0.45	0.56	0.45	0.56	0.56	45.45%	463,373
Dec 11, 2025	0.39	0.39	0.38	0.39	0.39	1.32%	4,100
Dec 10, 2025	0.41	0.41	0.38	0.38	0.38	-3.80%	12,000
Dec 9, 2025	0.36	0.40	0.36	0.40	0.40	9.72%	18,530
Dec 8, 2025	0.42	0.42	0.34	0.36	0.36	-19.10%	66,974
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