C21 Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.31	0.31	0.28	0.30	0.30	0.93%	68,680
Feb 10, 2026	0.29	0.31	0.29	0.30	0.30	2.99%	8,090
Feb 9, 2026	0.31	0.32	0.29	0.29	0.29	-2.90%	16,400
Feb 6, 2026	0.33	0.33	0.30	0.30	0.30	1.21%	21,005
Feb 5, 2026	0.33	0.33	0.30	0.30	0.30	-10.02%	71,010
Feb 4, 2026	0.31	0.34	0.31	0.33	0.33	-1.50%	18,360
Feb 3, 2026	0.32	0.35	0.32	0.33	0.33	-0.18%	145,035
Feb 2, 2026	0.31	0.34	0.30	0.34	0.34	12.61%	62,990
Jan 30, 2026	0.34	0.36	0.30	0.30	0.30	-8.88%	42,205
Jan 29, 2026	0.32	0.34	0.30	0.33	0.33	0.83%	63,450
Jan 28, 2026	0.33	0.38	0.32	0.32	0.32	5.34%	27,526
Jan 27, 2026	0.30	0.36	0.30	0.31	0.31	-4.12%	9,714
Jan 26, 2026	0.35	0.36	0.31	0.32	0.32	-5.46%	80,902
Jan 23, 2026	0.33	0.34	0.32	0.34	0.34	-0.85%	64,130
Jan 22, 2026	0.28	0.34	0.28	0.34	0.34	6.88%	23,820
Jan 21, 2026	0.33	0.33	0.32	0.32	0.32	5.65%	13,030
Jan 20, 2026	0.35	0.35	0.30	0.30	0.30	-12.18%	85,185
Jan 16, 2026	0.34	0.35	0.33	0.34	0.34	-1.12%	65,747
Jan 15, 2026	0.36	0.36	0.35	0.35	0.35	-4.96%	251,440
Jan 14, 2026	0.35	0.37	0.35	0.37	0.37	-0.81%	27,934
Jan 13, 2026	0.36	0.37	0.35	0.37	0.37	-0.86%	8,125
Jan 12, 2026	0.35	0.37	0.35	0.37	0.37	2.25%	12,495
Jan 9, 2026	0.34	0.37	0.34	0.37	0.37	-1.35%	23,491
Jan 8, 2026	0.36	0.37	0.33	0.37	0.37	2.21%	9,453
Jan 7, 2026	0.37	0.38	0.36	0.36	0.36	1.97%	20,090
Jan 6, 2026	0.36	0.37	0.35	0.36	0.36	-4.31%	18,610
Jan 5, 2026	0.36	0.37	0.35	0.37	0.37	7.69%	31,089
Jan 2, 2026	0.37	0.38	0.34	0.34	0.34	-10.52%	26,182
Dec 31, 2025	0.37	0.39	0.37	0.39	0.39	5.36%	60,000
Dec 30, 2025	0.33	0.37	0.33	0.37	0.37	10.73%	11,890
Dec 29, 2025	0.33	0.36	0.31	0.33	0.33	-11.53%	820,127
Dec 26, 2025	0.31	0.37	0.31	0.37	0.37	9.38%	69,655
Dec 24, 2025	0.34	0.34	0.34	0.34	0.34	-5.28%	10,138
Dec 23, 2025	0.32	0.36	0.31	0.36	0.36	11.80%	48,018
Dec 22, 2025	0.32	0.34	0.31	0.32	0.32	0.12%	129,177
Dec 19, 2025	0.33	0.39	0.32	0.32	0.32	-2.72%	512,844
Dec 18, 2025	0.48	0.50	0.33	0.33	0.33	-28.52%	606,266
Dec 17, 2025	0.47	0.49	0.45	0.46	0.46	0.87%	748,883
Dec 16, 2025	0.41	0.54	0.39	0.46	0.46	21.91%	1,432,628
Dec 15, 2025	0.43	0.46	0.35	0.38	0.38	-13.02%	177,437
Dec 12, 2025	0.31	0.46	0.31	0.43	0.43	56.72%	381,683
Dec 11, 2025	0.28	0.29	0.28	0.28	0.28	3.60%	5,115
Dec 10, 2025	0.28	0.28	0.26	0.27	0.27	-8.14%	15,835
Dec 9, 2025	0.25	0.29	0.25	0.29	0.29	9.48%	50,491
Dec 8, 2025	0.29	0.30	0.24	0.26	0.26	-16.99%	116,040
Dec 5, 2025	0.32	0.32	0.30	0.32	0.32	-0.93%	16,544
Dec 4, 2025	0.30	0.33	0.30	0.32	0.32	7.33%	46,165
Dec 3, 2025	0.32	0.32	0.30	0.30	0.30	-2.47%	9,290
Dec 2, 2025	0.31	0.33	0.31	0.31	0.31	-1.16%	32,290
Dec 1, 2025	0.26	0.31	0.26	0.31	0.31	11.74%	22,900