C21 Investments Inc. (CSE:CXXI)
Canada · Delayed Price · Currency is CAD 0.5500
-0.0500 (-8.33%)
Oct 10, 2025, 11:36 AM EDT
C21 Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.59 | 0.60 | 0.57 | 0.60 | 0.58 | - | 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 |
| Aug 19, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -8.82% | 38,844 |
| Aug 18, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 10.87% | 30,490 |
| Aug 15, 2025 | 0.52 | 0.52 | 0.46 | 0.46 | 0.46 | -13.21% | 47,830 |
| Aug 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 83,510 |
| Aug 13, 2025 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | 1.89% | 258,490 |
| Aug 12, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -3.64% | 332,580 |
| Aug 11, 2025 | 0.46 | 0.55 | 0.46 | 0.55 | 0.55 | 32.53% | 444,896 |
| Aug 8, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 1.22% | 85,500 |
| Aug 7, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 2.50% | 39,000 |
| Aug 6, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 5.26% | 34,750 |
| Aug 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 26.67% | 97,511 |
| Aug 1, 2025 | 0.29 | 0.34 | 0.28 | 0.30 | 0.30 | - | 38,607 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 85,285 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |