C21 Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.38	0.41	0.38	0.41	0.41	6.58%	27,940
Apr 29, 2026	0.40	0.41	0.38	0.38	0.38	-6.17%	45,040
Apr 28, 2026	0.42	0.42	0.39	0.41	0.41	-7.95%	50,525
Apr 27, 2026	0.39	0.44	0.38	0.44	0.44	12.82%	59,913
Apr 24, 2026	0.40	0.43	0.39	0.39	0.39	1.30%	81,034
Apr 23, 2026	0.54	0.54	0.38	0.39	0.39	-23.00%	169,375
Apr 22, 2026	0.40	0.51	0.39	0.50	0.50	35.14%	268,004
Apr 21, 2026	0.40	0.41	0.37	0.37	0.37	-13.95%	25,845
Apr 20, 2026	0.38	0.43	0.37	0.43	0.43	24.64%	87,624
Apr 17, 2026	0.38	0.38	0.35	0.35	0.35	-9.21%	15,590
Apr 16, 2026	0.39	0.39	0.38	0.38	0.38	-9.52%	3,000
Apr 15, 2026	0.40	0.42	0.39	0.42	0.42	13.51%	13,000
Apr 14, 2026	0.38	0.38	0.37	0.37	0.37	-11.90%	23,500
Apr 13, 2026	0.40	0.42	0.37	0.42	0.42	12.00%	38,227
Apr 10, 2026	0.38	0.38	0.38	0.38	0.38	-7.41%	1,000
Apr 9, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	1,500
Apr 8, 2026	0.38	0.40	0.38	0.40	0.40	8.22%	1,000
Apr 7, 2026	0.38	0.43	0.37	0.37	0.37	-8.75%	5,650
Apr 6, 2026	0.39	0.43	0.39	0.40	0.40	3.90%	39,000
Apr 2, 2026	0.38	0.39	0.35	0.39	0.39	1.32%	39,273
Apr 1, 2026	0.35	0.38	0.34	0.38	0.38	-5.00%	2,500
Mar 31, 2026	0.33	0.40	0.30	0.40	0.40	29.03%	24,100
Mar 30, 2026	0.32	0.33	0.30	0.31	0.31	-3.13%	42,800
Mar 27, 2026	0.36	0.36	0.32	0.32	0.32	-11.11%	81,420
Mar 26, 2026	0.38	0.38	0.35	0.36	0.36	-12.20%	70,306
Mar 23, 2026	0.39	0.41	0.39	0.41	0.41	7.89%	9,500
Mar 20, 2026	0.41	0.41	0.38	0.38	0.38	-11.63%	35,500
Mar 19, 2026	0.40	0.43	0.38	0.43	0.43	8.86%	69,000
Mar 18, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	17,500
Mar 17, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	9,400
Mar 16, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	10,650
Mar 13, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	9,000
Mar 12, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	5,000
Mar 11, 2026	0.38	0.39	0.37	0.39	0.39	-2.53%	73,820
Mar 10, 2026	0.41	0.43	0.39	0.40	0.40	-11.24%	15,127
Mar 9, 2026	0.39	0.45	0.39	0.45	0.45	1.14%	20,193
Mar 6, 2026	0.39	0.44	0.37	0.44	0.44	18.92%	115,500
Mar 5, 2026	0.37	0.37	0.37	0.37	0.37	-9.76%	1,536
Mar 4, 2026	0.38	0.41	0.38	0.41	0.41	9.33%	11,000
Mar 3, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	7,589
Mar 2, 2026	0.39	0.40	0.37	0.37	0.37	-3.90%	53,699
Feb 27, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	7,600
Feb 26, 2026	0.42	0.42	0.40	0.40	0.40	-3.66%	8,500
Feb 25, 2026	0.42	0.44	0.41	0.41	0.41	-8.89%	3,331
Feb 24, 2026	0.44	0.45	0.40	0.45	0.45	20.00%	70,993
Feb 23, 2026	0.42	0.45	0.38	0.38	0.38	-13.79%	22,500
Feb 20, 2026	0.45	0.45	0.40	0.44	0.44	-3.33%	14,500
Feb 19, 2026	0.40	0.45	0.40	0.45	0.45	9.76%	44,000
Feb 18, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	7,965
Feb 17, 2026	0.42	0.44	0.38	0.41	0.41	1.25%	25,010