C21 Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.52	0.52	0.52	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	0.51	0.51	0.51	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	-7.14%	14,625
Oct 20, 2025	0.56	0.56	0.56	0.56	0.56	-5.08%	22,820
Oct 17, 2025	0.57	0.59	0.57	0.59	0.59	-	13,800
Oct 16, 2025	0.59	0.60	0.57	0.59	0.59	-1.67%	116,381
Oct 15, 2025	0.60	0.61	0.60	0.60	0.60	-	173,170
Oct 14, 2025	0.60	0.60	0.60	0.60	0.60	15.38%	226,975
Oct 10, 2025	0.59	0.60	0.52	0.52	0.52	-10.34%	99,590
Oct 9, 2025	0.58	0.58	0.58	0.58	0.58	-3.33%	32,950
Oct 8, 2025	0.58	0.60	0.58	0.60	0.60	1.69%	146,733
Oct 7, 2025	0.59	0.59	0.59	0.59	0.59	11.32%	13,500
Oct 6, 2025	0.55	0.55	0.53	0.53	0.53	-5.36%	166,939
Oct 3, 2025	0.56	0.56	0.56	0.56	0.56	9.80%	21,000
Oct 2, 2025	0.51	0.51	0.51	0.51	0.51	-3.77%	196,070
Oct 1, 2025	0.52	0.53	0.52	0.53	0.53	6.00%	130,990
Sep 30, 2025	0.50	0.52	0.49	0.50	0.50	-1.96%	20,761
Sep 29, 2025	0.51	0.53	0.47	0.51	0.51	17.24%	204,661
Sep 26, 2025	0.45	0.45	0.41	0.44	0.44	3.57%	28,150
Sep 25, 2025	0.51	0.51	0.42	0.42	0.42	-19.23%	30,710
Sep 24, 2025	0.52	0.52	0.52	0.52	0.52	9.47%	64,390
Sep 23, 2025	0.48	0.50	0.48	0.48	0.48	2.15%	40,000
Sep 22, 2025	0.47	0.47	0.47	0.47	0.47	-	9,500
Sep 19, 2025	0.47	0.47	0.47	0.47	0.47	-2.11%	36,780
Sep 18, 2025	0.48	0.48	0.48	0.48	0.48	1.06%	54,000
Sep 17, 2025	0.45	0.48	0.45	0.47	0.47	10.59%	32,343
Sep 16, 2025	0.43	0.43	0.43	0.43	0.43	3.66%	38,800
Sep 15, 2025	0.42	0.42	0.41	0.41	0.41	-	19,704
Sep 12, 2025	0.41	0.41	0.41	0.41	0.41	-4.65%	51,900
Sep 11, 2025	0.43	0.45	0.40	0.43	0.43	-	24,835
Sep 10, 2025	0.43	0.43	0.43	0.43	0.43	-14.00%	3,000
Sep 9, 2025	0.50	0.50	0.50	0.50	0.50	11.11%	38,750
Sep 8, 2025	0.47	0.48	0.45	0.45	0.45	-7.22%	8,000
Sep 5, 2025	0.49	0.49	0.49	0.49	0.49	18.29%	19,000
Sep 4, 2025	0.45	0.45	0.41	0.41	0.41	-5.75%	42,500
Sep 3, 2025	0.42	0.44	0.42	0.44	0.44	-7.45%	69,435
Sep 2, 2025	0.53	0.53	0.47	0.47	0.47	-21.67%	106,730
Aug 29, 2025	0.55	0.61	0.55	0.60	0.60	-7.69%	63,100
Aug 28, 2025	0.63	0.65	0.63	0.65	0.65	4.84%	127,434
Aug 27, 2025	0.62	0.62	0.62	0.62	0.62	1.64%	56,369
Aug 26, 2025	0.60	0.66	0.60	0.61	0.61	12.96%	150,552
Aug 25, 2025	0.54	0.54	0.53	0.54	0.54	1.89%	56,399
Aug 22, 2025	0.53	0.55	0.53	0.53	0.53	1.92%	98,990
Aug 21, 2025	0.50	0.52	0.50	0.52	0.52	6.12%	76,195
Aug 20, 2025	0.49	0.50	0.49	0.49	0.49	5.38%	14,620