Cannovum Cannabis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.50	0.54	0.45	0.45	0.45	3.66%	1,734
Feb 12, 2026	0.50	0.53	0.41	0.44	0.44	-4.17%	5,081
Feb 11, 2026	0.46	0.50	0.42	0.46	0.46	-10.59%	1,092
Feb 10, 2026	0.48	0.52	0.41	0.51	0.51	11.11%	2,859
Feb 9, 2026	0.48	0.48	0.40	0.46	0.46	5.52%	350
Feb 6, 2026	0.49	0.54	0.44	0.44	0.44	-16.02%	11,976
Feb 5, 2026	0.56	0.56	0.50	0.52	0.52	-1.15%	2,862
Feb 4, 2026	0.53	0.56	0.50	0.52	0.52	-7.09%	195
Feb 3, 2026	0.61	0.61	0.53	0.56	0.56	-9.03%	5,555
Feb 2, 2026	0.55	0.62	0.53	0.62	0.62	16.98%	2,761
Jan 30, 2026	0.56	0.56	0.53	0.53	0.53	-	4
Jan 29, 2026	0.56	0.56	0.49	0.53	0.53	-0.38%	624
Jan 28, 2026	0.55	0.55	0.53	0.53	0.53	-5.00%	45
Jan 27, 2026	0.52	0.59	0.50	0.56	0.56	-1.06%	1,293
Jan 26, 2026	0.54	0.61	0.54	0.57	0.57	-3.08%	1,136
Jan 23, 2026	0.58	0.65	0.55	0.58	0.58	-10.15%	815
Jan 22, 2026	0.67	0.79	0.60	0.65	0.65	9.43%	12,892
Jan 21, 2026	0.66	0.67	0.52	0.59	0.59	-1.66%	2,746
Jan 20, 2026	0.69	0.69	0.55	0.60	0.60	-11.18%	3,842
Jan 19, 2026	0.70	0.78	0.64	0.68	0.68	-7.61%	3,536
Jan 16, 2026	0.70	0.86	0.59	0.74	0.74	13.23%	47,583
Jan 15, 2026	0.45	0.67	0.45	0.65	0.65	52.22%	24,554
Jan 14, 2026	0.42	0.45	0.40	0.43	0.43	0.47%	254
Jan 13, 2026	0.45	0.45	0.40	0.43	0.43	1.19%	93
Jan 12, 2026	0.45	0.45	0.39	0.42	0.42	7.14%	512
Jan 9, 2026	0.44	0.44	0.39	0.39	0.39	-12.30%	2,124
Jan 8, 2026	0.40	0.45	0.40	0.45	0.45	-0.22%	9,006
Jan 7, 2026	0.46	0.46	0.45	0.45	0.45	-	250
Jan 6, 2026	0.44	0.46	0.40	0.45	0.45	-	235
Jan 5, 2026	0.44	0.46	0.40	0.45	0.45	0.67%	2,375
Jan 2, 2026	0.45	0.46	0.38	0.45	0.45	-0.67%	1,613
Dec 30, 2025	0.39	0.45	0.39	0.45	0.45	8.74%	20,075
Dec 29, 2025	0.46	0.46	0.38	0.41	0.41	-0.48%	255
Dec 23, 2025	0.44	0.45	0.37	0.41	0.41	-1.90%	18,386
Dec 22, 2025	0.47	0.50	0.38	0.42	0.42	-6.22%	21,080
Dec 19, 2025	0.41	0.50	0.35	0.45	0.45	-4.26%	12,292
Dec 18, 2025	0.53	0.53	0.36	0.47	0.47	-8.56%	28,739
Dec 17, 2025	0.62	0.62	0.47	0.51	0.51	-7.22%	3,358
Dec 16, 2025	0.60	0.60	0.51	0.55	0.55	-7.67%	1,473
Dec 15, 2025	0.54	0.64	0.50	0.60	0.60	18.11%	11,383
Dec 12, 2025	0.47	0.51	0.43	0.51	0.51	17.05%	417
Dec 11, 2025	0.48	0.48	0.41	0.43	0.43	-2.47%	250
Dec 10, 2025	0.38	0.47	0.38	0.45	0.45	5.95%	1,360
Dec 9, 2025	0.43	0.48	0.40	0.42	0.42	-6.25%	157
Dec 8, 2025	0.49	0.49	0.43	0.45	0.45	-4.48%	85
Dec 5, 2025	0.50	0.51	0.45	0.47	0.47	-1.26%	365
Dec 4, 2025	0.50	0.50	0.43	0.48	0.48	-2.66%	2,047
Dec 3, 2025	0.46	0.59	0.40	0.49	0.49	14.82%	5,064
Dec 2, 2025	0.47	0.47	0.40	0.43	0.43	-2.07%	2,558
Dec 1, 2025	0.41	0.46	0.41	0.43	0.43	-3.56%	33