KWSE:CGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.97	0.97	0.94	0.96	0.96	-4.48%	885,937
May 13, 2026	0.99	1.00	0.98	1.00	0.97	1.11%	476,783
May 12, 2026	1.00	1.00	0.99	0.99	0.96	-0.50%	1,949,391
May 11, 2026	1.02	1.02	0.99	1.00	0.97	-	480,991
May 10, 2026	1.00	1.02	1.00	1.00	0.97	-0.10%	387,238
May 7, 2026	1.01	1.01	0.99	1.00	0.97	-	200,615
May 6, 2026	1.00	1.01	0.98	1.00	0.97	0.40%	596,625
May 5, 2026	1.02	1.02	1.00	1.00	0.97	-3.30%	309,844
May 4, 2026	0.97	1.03	0.97	1.03	1.00	4.04%	1,005,556
May 3, 2026	0.97	0.99	0.96	0.99	0.96	3.02%	808,313
Apr 30, 2026	0.97	0.97	0.95	0.96	0.93	0.21%	220,210
Apr 29, 2026	0.96	0.97	0.95	0.96	0.93	-1.74%	161,378
Apr 28, 2026	0.99	0.99	0.95	0.98	0.95	-0.51%	216,930
Apr 27, 2026	0.97	0.98	0.97	0.98	0.95	1.55%	69,467
Apr 26, 2026	0.97	0.97	0.96	0.97	0.94	1.58%	111,013
Apr 23, 2026	0.92	0.96	0.92	0.95	0.92	1.50%	481,458
Apr 22, 2026	0.93	0.94	0.92	0.94	0.91	2.18%	1,459,404
Apr 21, 2026	0.94	0.94	0.92	0.92	0.89	-2.03%	23,177
Apr 20, 2026	0.93	0.94	0.92	0.94	0.91	0.54%	30,199
Apr 19, 2026	0.93	0.93	0.93	0.93	0.90	1.09%	731,227
Apr 16, 2026	0.92	0.94	0.92	0.92	0.89	-0.54%	59,919
Apr 15, 2026	0.93	0.94	0.93	0.93	0.90	-1.60%	1,285,249
Apr 14, 2026	0.92	0.94	0.92	0.94	0.91	-0.32%	73,647
Apr 13, 2026	0.93	0.94	0.93	0.94	0.91	1.18%	649,399
Apr 12, 2026	0.91	0.93	0.91	0.93	0.90	0.65%	746,873
Apr 9, 2026	0.88	0.93	0.88	0.93	0.90	2.21%	584,363
Apr 8, 2026	0.88	0.91	0.87	0.91	0.88	5.23%	760,644
Apr 7, 2026	0.87	0.88	0.86	0.86	0.84	-0.12%	614,874
Apr 6, 2026	0.88	0.89	0.86	0.86	0.84	-1.93%	567,071
Apr 5, 2026	0.87	0.89	0.86	0.88	0.85	1.03%	655,713
Apr 2, 2026	0.91	0.92	0.87	0.87	0.84	-8.32%	965,895
Apr 1, 2026	0.95	0.97	0.92	0.95	0.92	-4.04%	89,184
Mar 31, 2026	0.89	1.02	0.81	0.99	0.96	5.21%	1,787,411
Mar 30, 2026	0.90	0.94	0.90	0.94	0.91	1.18%	124,651
Mar 29, 2026	0.92	0.93	0.88	0.93	0.90	0.43%	190,497
Mar 26, 2026	0.89	0.93	0.89	0.93	0.90	1.09%	327,738
Mar 25, 2026	0.92	0.92	0.90	0.92	0.89	0.22%	518,545
Mar 24, 2026	0.92	0.92	0.89	0.91	0.89	-1.40%	611,267
Mar 18, 2026	0.93	0.93	0.92	0.93	0.90	0.22%	162,523
Mar 17, 2026	0.93	0.93	0.90	0.92	0.90	0.22%	170,911
Mar 16, 2026	0.90	0.93	0.90	0.92	0.89	1.32%	106,965
Mar 15, 2026	0.93	0.93	0.91	0.91	0.88	-2.99%	235,594
Mar 12, 2026	0.92	0.94	0.90	0.94	0.91	1.41%	774,003
Mar 11, 2026	0.89	0.93	0.89	0.93	0.90	3.35%	391,772
Mar 10, 2026	0.90	0.91	0.89	0.90	0.87	-0.44%	578,631
Mar 9, 2026	0.93	0.93	0.90	0.90	0.87	-3.64%	748,124
Mar 8, 2026	0.94	0.94	0.90	0.93	0.91	-0.43%	39,874
Mar 5, 2026	0.99	0.99	0.92	0.94	0.91	1.85%	79,850
Mar 4, 2026	0.95	0.95	0.92	0.92	0.89	-2.02%	699,874
Mar 3, 2026	0.91	0.95	0.88	0.94	0.91	-1.26%	278,305