C21 Investments Inc. (CXXIF)
OTCMKTS · Delayed Price · Currency is USD
0.3700
+0.0150 (4.23%)
Aug 21, 2025, 3:21 PM EDT
C21 Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | 4.18% | 13,380 |
| Aug 19, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -9.78% | 213,996 |
| Aug 18, 2025 | 0.32 | 0.38 | 0.32 | 0.37 | 0.37 | 18.72% | 352,158 |
| Aug 15, 2025 | 0.40 | 0.40 | 0.32 | 0.32 | 0.32 | -20.33% | 195,607 |
| Aug 14, 2025 | 0.39 | 0.40 | 0.36 | 0.40 | 0.40 | -1.13% | 122,243 |
| Aug 13, 2025 | 0.38 | 0.40 | 0.36 | 0.40 | 0.40 | - | 641,051 |
| Aug 12, 2025 | 0.40 | 0.42 | 0.37 | 0.40 | 0.40 | -0.90% | 252,170 |
| Aug 11, 2025 | 0.30 | 0.41 | 0.30 | 0.40 | 0.40 | 38.52% | 316,012 |
| Aug 8, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | 1.92% | 201,454 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.52% | 88,528 |
| Aug 6, 2025 | 0.29 | 0.30 | 0.25 | 0.29 | 0.29 | 1.14% | 222,450 |
| Aug 5, 2025 | 0.23 | 0.31 | 0.23 | 0.29 | 0.29 | 18.37% | 169,918 |
| Aug 4, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 16.61% | 169,990 |
| Aug 1, 2025 | 0.19 | 0.24 | 0.19 | 0.21 | 0.21 | 0.73% | 126,777 |
| Jul 31, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -9.32% | 148,855 |
| Jul 30, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 4.59% | 104,669 |
| Jul 29, 2025 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | -7.61% | 157,648 |
| Jul 28, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.62% | 167,458 |
| Jul 25, 2025 | 0.19 | 0.24 | 0.19 | 0.23 | 0.23 | 10.01% | 225,447 |
| Jul 24, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.71% | 81,921 |
| Jul 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.54% | 52,350 |
| Jul 22, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 10.39% | 140,408 |
| Jul 21, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.77% | 17,577 |
| Jul 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -4.10% | 24,456 |
| Jul 17, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 8.92% | 35,027 |
| Jul 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -12.71% | 53,341 |
| Jul 15, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -4.43% | 9,101 |
| Jul 14, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -4.23% | 10,898 |
| Jul 11, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 0.66% | 86,327 |
| Jul 10, 2025 | 0.18 | 0.23 | 0.17 | 0.20 | 0.20 | 14.69% | 566,798 |
| Jul 9, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.62% | 83,800 |
| Jul 8, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 5.39% | 75,639 |
| Jul 7, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.83% | 70,131 |
| Jul 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.49% | 6,759 |
| Jul 2, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | 2.75% | 32,965 |
| Jul 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -6.43% | 400 |
| Jun 30, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.88% | 2,250 |
| Jun 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 10.27% | 99,742 |
| Jun 26, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 97,035 |
| Jun 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.07% | 5,831 |
| Jun 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.84% | 12,850 |
| Jun 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.37% | 47,275 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.14% | 18,050 |
| Jun 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.53% | 5,048 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.60% | 5,500 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | 17,333 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.63% | 2,608 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.40% | 42,975 |
| Jun 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.34% | 6,700 |