C21 Investments Inc. (CSE:CXXI)
 0.5400
 +0.0100 (1.89%)
  Oct 31, 2025, 10:01 AM EDT
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 |