C21 Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.35	0.35	0.35	0.35	-	-10.57%	100
Oct 24, 2025	0.39	0.39	0.38	0.39	0.39	2.74%	9,283
Oct 23, 2025	0.37	0.39	0.37	0.38	0.38	9.55%	72,722
Oct 22, 2025	0.37	0.38	0.30	0.35	0.35	-5.49%	123,072
Oct 21, 2025	0.41	0.42	0.36	0.37	0.37	-9.76%	45,653
Oct 20, 2025	0.40	0.42	0.39	0.41	0.41	4.62%	122,791
Oct 17, 2025	0.40	0.43	0.39	0.39	0.39	-2.02%	238,057
Oct 16, 2025	0.42	0.44	0.40	0.40	0.40	-6.98%	148,901
Oct 15, 2025	0.43	0.45	0.42	0.43	0.43	-1.15%	76,658
Oct 14, 2025	0.45	0.45	0.41	0.44	0.44	-3.33%	160,759
Oct 13, 2025	0.43	0.49	0.43	0.45	0.45	12.50%	861,209
Oct 10, 2025	0.42	0.43	0.38	0.40	0.40	-6.76%	134,360
Oct 9, 2025	0.43	0.43	0.41	0.43	0.43	-0.42%	53,525
Oct 8, 2025	0.42	0.43	0.38	0.43	0.43	1.51%	209,929
Oct 7, 2025	0.42	0.42	0.42	0.42	0.42	-0.05%	108,195
Oct 6, 2025	0.42	0.42	0.37	0.42	0.42	8.93%	215,771
Oct 3, 2025	0.38	0.40	0.36	0.39	0.39	-2.31%	107,447
Oct 2, 2025	0.38	0.40	0.36	0.40	0.40	0.63%	133,676
Oct 1, 2025	0.34	0.46	0.34	0.40	0.40	6.81%	1,181,792
Sep 30, 2025	0.37	0.37	0.37	0.37	0.37	-5.33%	3,050
Sep 29, 2025	0.34	0.39	0.33	0.39	0.39	31.58%	59,940
Sep 26, 2025	0.30	0.31	0.28	0.30	0.30	-5.04%	85,900
Sep 25, 2025	0.36	0.37	0.31	0.31	0.31	-20.56%	84,208
Sep 24, 2025	0.38	0.40	0.38	0.40	0.40	14.46%	9,090
Sep 23, 2025	0.36	0.36	0.34	0.35	0.35	1.50%	44,780
Sep 22, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	124,517
Sep 19, 2025	0.36	0.36	0.33	0.33	0.33	-5.66%	40,619
Sep 18, 2025	0.34	0.35	0.33	0.35	0.35	2.28%	35,051
Sep 17, 2025	0.34	0.34	0.34	0.34	0.34	7.73%	59,251
Sep 16, 2025	0.30	0.33	0.30	0.32	0.32	8.75%	25,840
Sep 15, 2025	0.30	0.33	0.29	0.29	0.29	-2.70%	33,871
Sep 12, 2025	0.31	0.31	0.29	0.30	0.30	-3.23%	94,625
Sep 11, 2025	0.30	0.32	0.29	0.31	0.31	-	39,973
Sep 10, 2025	0.35	0.36	0.30	0.31	0.31	-8.82%	115,008
Sep 9, 2025	0.33	0.36	0.33	0.34	0.34	-	59,240
Sep 8, 2025	0.34	0.35	0.32	0.34	0.34	-0.29%	25,097
Sep 5, 2025	0.31	0.35	0.31	0.34	0.34	6.76%	41,218
Sep 4, 2025	0.33	0.33	0.30	0.32	0.32	-5.50%	90,505
Sep 3, 2025	0.35	0.37	0.30	0.34	0.34	-	95,478
Sep 2, 2025	0.39	0.39	0.34	0.34	0.34	-21.03%	95,478
Aug 29, 2025	0.45	0.46	0.38	0.43	0.43	-3.82%	207,730
Aug 28, 2025	0.45	0.49	0.42	0.45	0.45	-0.93%	300,087
Aug 27, 2025	0.46	0.47	0.44	0.45	0.45	-0.84%	296,127
Aug 26, 2025	0.39	0.49	0.39	0.45	0.45	11.66%	302,128
Aug 25, 2025	0.40	0.41	0.37	0.41	0.41	3.49%	32,198
Aug 22, 2025	0.37	0.40	0.36	0.39	0.39	5.72%	301,541
Aug 21, 2025	0.35	0.37	0.33	0.37	0.37	5.46%	156,612
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