C21 Investments Inc. (CXXIF)
OTCMKTS
· Delayed Price · Currency is USD
0.1450
-0.0019 (-1.29%)
May 20, 2025, 2:35 PM EDT
C21 Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 500 |
| May 19, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.95% | 5,508 |
| May 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.58% | 19,550 |
| May 15, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -1.50% | 37,275 |
| May 14, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -3.10% | 16,050 |
| May 13, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 10.57% | 27,230 |
| May 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.41% | 14,070 |
| May 9, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -3.40% | 1,475 |
| May 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.94% | 6,895 |
| May 7, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -8.73% | 34,726 |
| May 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.66% | 8,708 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.47% | 15,940 |
| May 2, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -4.07% | 99,364 |
| May 1, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -14.68% | 11,891 |
| Apr 30, 2025 | 0.15 | 0.20 | 0.15 | 0.19 | 0.19 | 4.74% | 222,261 |
| Apr 29, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 10.27% | 233,185 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.33% | 10,024 |
| Apr 25, 2025 | 0.17 | 0.19 | 0.15 | 0.16 | 0.16 | -7.25% | 181,302 |
| Apr 24, 2025 | 0.13 | 0.18 | 0.13 | 0.17 | 0.17 | 18.06% | 223,241 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -0.17% | 1,201,096 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.65% | 3,150 |
| Apr 21, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -16.25% | 26,325 |
| Apr 17, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 4.92% | 14,260 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 3.39% | 113,959 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.81% | 600 |
| Apr 14, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 4.51% | 6,000 |
| Apr 11, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 8.27% | 32,190 |
| Apr 10, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 10.47% | 2,125 |
| Apr 9, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | 2.40% | 47,494 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.12 | 0.13 | 0.13 | 1.63% | 122,542 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -13.32% | 18,200 |
| Apr 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -7.25% | 1,350 |
| Apr 3, 2025 | 0.14 | 0.18 | 0.14 | 0.15 | 0.15 | -17.30% | 59,930 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,630 |
| Apr 1, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 18,496 |
| Mar 31, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | -7.04% | 94,713 |
| Mar 28, 2025 | 0.18 | 0.21 | 0.17 | 0.20 | 0.20 | -0.50% | 92,790 |
| Mar 27, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 5.26% | 75,354 |
| Mar 26, 2025 | 0.16 | 0.19 | 0.14 | 0.19 | 0.19 | 2.70% | 75,851 |
| Mar 25, 2025 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 20.99% | 157,754 |
| Mar 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.01% | 7,090 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.78% | 10,255 |
| Mar 20, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -8.31% | 95,545 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.50% | 4,002,500 |
| Mar 18, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.00% | 16,595 |
| Mar 17, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.07% | 45,916 |
| Mar 14, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.68% | 28,824 |
| Mar 13, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -5.81% | 39,398 |
| Mar 12, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | 2.33% | 129,644 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 46,941 |