KWSE:CGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.81	0.81	0.80	0.80	0.80	-0.87%	544,134
Oct 6, 2026	0.82	0.82	0.80	0.81	0.81	-0.25%	1,398,756
Oct 5, 2026	0.82	0.83	0.81	0.81	0.81	-1.58%	567,301
Oct 4, 2026	0.83	0.84	0.81	0.82	0.82	-0.61%	1,377,151
Oct 1, 2026	0.85	0.85	0.77	0.83	0.83	-2.25%	1,418,333
Sep 30, 2026	0.85	0.85	0.83	0.85	0.85	1.44%	281,190
Sep 29, 2026	0.84	0.84	0.83	0.83	0.83	-	1,207,691
Sep 28, 2026	0.85	0.85	0.83	0.83	0.83	-1.65%	317,648
Sep 27, 2026	0.85	0.85	0.83	0.85	0.85	0.24%	1,202,802
Sep 24, 2026	0.84	0.85	0.83	0.85	0.85	1.93%	1,489,861
Sep 23, 2026	0.84	0.84	0.82	0.83	0.83	-0.12%	30,584
Sep 22, 2026	0.84	0.84	0.83	0.83	0.83	-0.84%	1,709,350
Sep 21, 2026	0.86	0.86	0.84	0.84	0.84	-0.83%	1,473,745
Sep 20, 2026	0.86	0.86	0.84	0.84	0.84	-1.40%	1,237,147
Sep 17, 2026	0.85	0.87	0.85	0.86	0.86	1.06%	1,332,975
Sep 16, 2026	0.85	0.86	0.84	0.85	0.85	-0.82%	1,114,902
Sep 15, 2026	0.85	0.85	0.84	0.85	0.85	0.59%	1,380,525
Sep 14, 2026	0.85	0.85	0.84	0.85	0.85	-0.47%	1,357,539
Sep 13, 2026	0.85	0.85	0.84	0.85	0.85	-0.12%	1,226,583
Sep 10, 2026	0.85	0.85	0.84	0.85	0.85	0.95%	54,007
Sep 9, 2026	0.86	0.86	0.84	0.85	0.85	-2.65%	1,264,662
Sep 8, 2026	0.87	0.87	0.86	0.87	0.87	-0.11%	947,649
Sep 7, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	990,251
Sep 6, 2026	0.87	0.88	0.86	0.88	0.88	0.57%	1,129,466
Sep 3, 2026	0.88	0.88	0.87	0.87	0.87	-1.25%	579,756
Sep 2, 2026	0.88	0.89	0.87	0.88	0.88	-0.79%	128,402
Sep 1, 2026	0.90	0.90	0.88	0.89	0.89	-2.52%	162,484
Aug 31, 2026	0.90	0.92	0.90	0.91	0.91	2.02%	318,400
Aug 30, 2026	0.87	0.90	0.87	0.89	0.89	3.36%	1,200,191
Aug 26, 2026	0.86	0.87	0.86	0.86	0.86	0.58%	1,290,126
Aug 25, 2026	0.86	0.86	0.85	0.86	0.86	0.59%	1,722,440
Aug 24, 2026	0.87	0.87	0.84	0.85	0.85	-1.04%	140,991
Aug 23, 2026	0.87	0.87	0.85	0.86	0.86	-0.58%	1,289,361
Aug 20, 2026	0.86	0.87	0.85	0.87	0.87	-0.23%	1,226,230
Aug 19, 2026	0.89	0.89	0.86	0.87	0.87	-2.25%	1,794,865
Aug 18, 2026	0.91	0.91	0.87	0.89	0.89	-1.11%	1,671,376
Aug 17, 2026	0.91	0.91	0.88	0.90	0.90	-	1,031,573
Aug 16, 2026	0.91	0.91	0.90	0.90	0.90	-0.66%	1,204,460
Aug 13, 2026	0.88	0.92	0.87	0.91	0.91	2.60%	1,722,532
Aug 12, 2026	0.89	0.89	0.85	0.88	0.88	-0.34%	776,123
Aug 11, 2026	0.88	0.89	0.88	0.89	0.89	0.45%	1,312,114
Aug 10, 2026	0.91	0.91	0.88	0.88	0.88	-3.40%	441,248
Aug 9, 2026	0.90	0.91	0.89	0.91	0.91	1.56%	1,387,830
Aug 6, 2026	0.89	0.90	0.89	0.90	0.90	-0.22%	1,252,538
Aug 5, 2026	0.91	0.92	0.90	0.90	0.90	-1.31%	1,208,629
Aug 4, 2026	0.91	0.93	0.91	0.91	0.91	-0.76%	690,475
Aug 3, 2026	0.94	0.94	0.92	0.92	0.92	-0.86%	1,151,297
Aug 2, 2026	0.94	0.94	0.93	0.93	0.93	-1.07%	15,674
Jul 30, 2026	0.91	0.94	0.91	0.94	0.94	1.63%	975,915
Jul 29, 2026	0.91	0.92	0.91	0.92	0.92	0.11%	572,826