C21 Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.44	0.44	0.39	0.39	-	-7.14%	11,500
Jun 9, 2026	0.44	0.47	0.41	0.42	0.42	3.70%	13,006
Jun 8, 2026	0.43	0.43	0.40	0.41	0.41	1.25%	17,350
Jun 5, 2026	0.42	0.44	0.40	0.40	0.40	-	68,700
Jun 4, 2026	0.38	0.41	0.38	0.40	0.40	8.11%	36,650
Jun 3, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	6,125
Jun 2, 2026	0.38	0.38	0.38	0.38	0.38	-5.06%	17,000
Jun 1, 2026	0.40	0.40	0.38	0.40	0.40	1.28%	37,800
May 29, 2026	0.42	0.42	0.39	0.39	0.39	-4.88%	26,500
May 28, 2026	0.39	0.41	0.39	0.41	0.41	6.49%	26,500
May 27, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	7,000
May 26, 2026	0.37	0.39	0.36	0.39	0.39	8.33%	25,000
May 25, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	535
May 22, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	36,000
May 21, 2026	0.39	0.39	0.37	0.37	0.37	-6.41%	2,000
May 20, 2026	0.35	0.39	0.35	0.39	0.39	11.43%	25,440
May 19, 2026	0.39	0.39	0.34	0.35	0.35	2.94%	150,300
May 15, 2026	0.36	0.39	0.34	0.34	0.34	-5.56%	55,600
May 14, 2026	0.36	0.36	0.36	0.36	0.36	-	19,295
May 13, 2026	0.37	0.37	0.36	0.36	0.36	-4.00%	30,400
May 12, 2026	0.38	0.40	0.37	0.38	0.38	-1.32%	31,000
May 11, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	37,000
May 8, 2026	0.38	0.39	0.38	0.39	0.39	-	28,800
May 7, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	73,500
May 6, 2026	0.40	0.40	0.39	0.40	0.40	-	50,150
May 5, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	120,614
May 4, 2026	0.42	0.42	0.39	0.39	0.39	-7.14%	10,700
May 1, 2026	0.43	0.43	0.42	0.42	0.42	3.70%	14,450
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