Auxly Cannabis Group Inc. (CBWTD)
OTCMKTS · Delayed Price · Currency is USD
2.280
-0.040 (-1.72%)
At close: Aug 11, 2026
CBWTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2.39 | 2.39 | 2.20 | 2.28 | 2.28 | -1.72% | 79,212 |
| Aug 10, 2026 | 2.00 | 2.32 | 2.00 | 2.32 | 2.32 | 13.84% | 92,761 |
| Aug 7, 2026 | 2.03 | 2.05 | 1.82 | 2.04 | 2.04 | 4.51% | 37,009 |
| Aug 6, 2026 | 1.88 | 2.00 | 1.87 | 1.95 | 1.95 | 4.17% | 50,739 |
| Aug 5, 2026 | 1.87 | 1.89 | 1.84 | 1.87 | 1.87 | 1.49% | 10,676 |
| Aug 4, 2026 | 1.86 | 1.92 | 1.84 | 1.85 | 1.84 | -0.83% | 17,815 |
| Aug 3, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | -0.53% | 16,834 |
| Jul 31, 2026 | 1.84 | 1.93 | 1.84 | 1.87 | 1.87 | 0.54% | 70,368 |
| Jul 30, 2026 | 1.92 | 1.92 | 1.85 | 1.86 | 1.86 | 0.87% | 54,613 |
| Jul 29, 2026 | 1.85 | 1.87 | 1.80 | 1.84 | 1.84 | -0.32% | 54,776 |
| Jul 28, 2026 | 1.84 | 1.90 | 1.77 | 1.85 | 1.85 | 3.64% | 23,450 |
| Jul 27, 2026 | 1.86 | 1.89 | 1.75 | 1.79 | 1.78 | -3.12% | 96,224 |
| Jul 24, 2026 | 1.84 | 1.84 | 1.79 | 1.84 | 1.84 | -0.08% | 77,855 |
| Jul 23, 2026 | 1.74 | 1.93 | 1.73 | 1.84 | 1.84 | 1.31% | 57,068 |
| Jul 22, 2026 | 1.89 | 1.89 | 1.79 | 1.82 | 1.82 | - | 87,873 |
| Jul 21, 2026 | 1.66 | 1.82 | 1.58 | 1.82 | 1.82 | 1.88% | 12,930 |
| Jul 20, 2026 | 1.86 | 1.86 | 1.79 | 1.79 | 1.79 | -1.21% | 23,258 |
| Jul 17, 2026 | 1.79 | 1.89 | 1.79 | 1.81 | 1.81 | 0.61% | 27,431 |
| Jul 16, 2026 | 1.63 | 1.85 | 1.63 | 1.80 | 1.80 | -0.74% | 58,992 |
| Jul 15, 2026 | 1.62 | 1.82 | 1.62 | 1.81 | 1.81 | 4.13% | 35,484 |
| Jul 14, 2026 | 1.58 | 1.77 | 1.58 | 1.74 | 1.74 | 4.50% | 23,868 |
| Jul 13, 2026 | 1.68 | 1.74 | 1.54 | 1.66 | 1.66 | -2.50% | 100,824 |
| Jul 10, 2026 | 1.73 | 1.74 | 1.68 | 1.71 | 1.71 | -0.07% | 14,832 |
| Jul 9, 2026 | 1.75 | 1.78 | 1.71 | 1.71 | 1.71 | -0.91% | 44,854 |
| Jul 8, 2026 | 1.66 | 1.75 | 1.66 | 1.72 | 1.72 | -0.57% | 13,505 |
| Jul 7, 2026 | 1.76 | 1.77 | 1.72 | 1.73 | 1.73 | -2.75% | 23,746 |
| Jul 6, 2026 | 1.65 | 1.84 | 1.65 | 1.78 | 1.78 | 4.00% | 9,839 |
| Jul 2, 2026 | 1.82 | 1.86 | 1.69 | 1.71 | 1.71 | -3.85% | 31,625 |
| Jul 1, 2026 | 1.78 | 1.82 | 1.74 | 1.78 | 1.78 | 0.16% | 27,824 |
| Jun 30, 2026 | 1.75 | 1.83 | 1.75 | 1.78 | 1.78 | 1.68% | 21,234 |
| Jun 29, 2026 | 1.68 | 1.90 | 1.57 | 1.75 | 1.75 | -1.61% | 11,326 |
| Jun 26, 2026 | 1.76 | 1.83 | 1.68 | 1.78 | 1.78 | 0.04% | 19,506 |
| Jun 25, 2026 | 1.72 | 1.84 | 1.69 | 1.78 | 1.78 | 3.84% | 28,635 |
| Jun 24, 2026 | 1.94 | 1.96 | 1.69 | 1.71 | 1.71 | -9.41% | 57,454 |
| Jun 23, 2026 | 1.82 | 1.98 | 1.82 | 1.89 | 1.89 | -3.62% | 45,239 |
| Jun 22, 2026 | 1.82 | 2.20 | 1.71 | 1.96 | 1.96 | 13.14% | 231,593 |
| Jun 18, 2026 | 1.64 | 1.77 | 1.59 | 1.73 | 1.73 | 2.65% | 35,952 |
| Jun 17, 2026 | 1.56 | 1.69 | 1.54 | 1.69 | 1.69 | 0.50% | 43,096 |
| Jun 16, 2026 | 1.65 | 1.68 | 1.53 | 1.68 | 1.68 | 7.14% | 103,313 |
| Jun 15, 2026 | 1.51 | 1.65 | 1.47 | 1.57 | 1.57 | - | 87,168 |
| Jun 12, 2026 | 1.53 | 1.59 | 1.48 | 1.57 | 1.57 | 2.00% | 43,374 |
| Jun 11, 2026 | 1.53 | 1.54 | 1.44 | 1.54 | 1.54 | -1.21% | 98,151 |
| Jun 10, 2026 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | 1.68% | 31,044 |
| Jun 9, 2026 | 1.54 | 1.60 | 1.50 | 1.53 | 1.53 | -0.64% | 41,617 |
| Jun 8, 2026 | 1.46 | 1.64 | 1.44 | 1.54 | 1.54 | -5.17% | 34,935 |
| Jun 5, 2026 | 1.68 | 1.68 | 1.60 | 1.62 | 1.62 | -2.64% | 65,766 |
| Jun 4, 2026 | 1.54 | 1.67 | 1.51 | 1.67 | 1.67 | 7.54% | 64,416 |
| Jun 3, 2026 | 1.62 | 1.62 | 1.51 | 1.55 | 1.55 | -0.67% | 44,061 |
| Jun 2, 2026 | 1.48 | 1.58 | 1.44 | 1.56 | 1.56 | 4.35% | 45,570 |
| Jun 1, 2026 | 1.48 | 1.53 | 1.40 | 1.50 | 1.50 | -0.72% | 45,602 |