Kanabo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2025	0.30	0.33	0.20	0.23	0.23	-25.00%	414,525
Apr 29, 2025	0.30	0.35	0.25	0.30	0.30	-	427,138
Apr 28, 2025	0.28	0.35	0.33	0.30	0.30	9.09%	92,640
Apr 25, 2025	0.25	0.35	0.23	0.28	0.28	10.00%	921,401
Apr 24, 2025	0.25	0.30	0.23	0.25	0.25	-	380,787
Apr 23, 2025	0.25	0.30	0.21	0.25	0.25	-	543,884
Apr 22, 2025	0.25	0.29	0.20	0.25	0.25	-	52,861
Apr 17, 2025	0.25	0.29	0.21	0.25	0.25	-	123,440
Apr 16, 2025	0.25	0.29	0.21	0.25	0.25	-	823,701
Apr 15, 2025	0.25	0.29	0.21	0.25	0.25	-	187,380
Apr 14, 2025	0.25	0.30	0.21	0.25	0.25	-	290,907
Apr 11, 2025	0.25	0.30	0.20	0.25	0.25	-	438,125
Apr 10, 2025	0.20	0.29	0.16	0.25	0.25	25.00%	812,241
Apr 9, 2025	0.20	0.24	0.16	0.20	0.20	-	339,212
Apr 8, 2025	0.20	0.25	0.15	0.20	0.20	-	620,387
Apr 7, 2025	0.33	0.37	0.20	0.20	0.20	-48.05%	2,704,571
Apr 4, 2025	0.43	0.48	0.35	0.39	0.39	1.32%	374,088
Apr 3, 2025	0.43	0.47	0.35	0.38	0.38	-10.59%	1,899,524
Apr 2, 2025	0.43	0.47	0.35	0.43	0.43	-	351,958
Apr 1, 2025	0.43	0.48	0.35	0.43	0.43	-	284,451
Mar 31, 2025	0.45	0.50	0.37	0.43	0.43	6.25%	199,699
Mar 28, 2025	0.43	0.50	0.35	0.40	0.40	-5.88%	1,288,939
Mar 27, 2025	0.45	0.50	0.36	0.43	0.43	-5.56%	201,414
Mar 26, 2025	0.48	0.55	0.40	0.45	0.45	-6.25%	395,586
Mar 25, 2025	0.55	0.55	0.40	0.48	0.48	-12.73%	6,401,719
Mar 24, 2025	0.55	0.55	0.50	0.55	0.55	-	127,744
Mar 21, 2025	0.55	0.60	0.50	0.55	0.55	-	149,615
Mar 20, 2025	0.60	0.65	0.50	0.55	0.55	-8.33%	302,282
Mar 19, 2025	0.63	0.65	0.55	0.60	0.60	-4.00%	476,977
Mar 18, 2025	0.65	0.68	0.55	0.63	0.63	-3.85%	446,865
Mar 17, 2025	0.65	0.68	0.60	0.65	0.65	-	125,343
Mar 14, 2025	0.68	0.70	0.56	0.65	0.65	-3.70%	535,323
Mar 13, 2025	0.68	0.70	0.65	0.68	0.68	-	108,757
Mar 12, 2025	0.68	0.70	0.65	0.68	0.68	-	256,545
Mar 11, 2025	0.75	0.74	0.65	0.68	0.68	-10.00%	1,088,512
Mar 10, 2025	0.78	0.85	0.65	0.75	0.75	-3.23%	232,092
Mar 7, 2025	0.78	0.76	0.70	0.78	0.78	-	178,864
Mar 6, 2025	0.78	0.80	0.70	0.78	0.78	-	180,578
Mar 5, 2025	0.78	0.85	0.70	0.78	0.78	-1.90%	314,452
Mar 4, 2025	0.75	0.85	0.70	0.79	0.79	0.77%	247,893
Mar 3, 2025	0.75	0.80	0.70	0.78	0.78	4.53%	261,311
Feb 28, 2025	0.75	0.80	0.70	0.75	0.75	-	63,949
Feb 27, 2025	0.75	0.80	0.70	0.75	0.75	-	72,633
Feb 26, 2025	0.80	0.88	0.70	0.75	0.75	-6.25%	946,970
Feb 25, 2025	0.80	0.83	0.70	0.80	0.80	-	565,344
Feb 24, 2025	0.80	0.83	0.70	0.80	0.80	-	161,441
Feb 21, 2025	0.85	0.83	0.70	0.80	0.80	-5.88%	782,352
Feb 20, 2025	0.85	0.87	0.80	0.85	0.85	-	32,651
Feb 19, 2025	0.85	0.90	0.80	0.85	0.85	-	161,724
Feb 18, 2025	0.85	0.90	0.80	0.85	0.85	-	289,689