Cannara Biotech Inc. (LOVFF)
OTCMKTS · Delayed Price · Currency is USD
1.330
-0.005 (-0.37%)
At close: Jan 6, 2026
Cannara Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 878 |
| Jan 6, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.37% | 7,184 |
| Jan 5, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 2.69% | 15,495 |
| Jan 2, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 11,500 |
| Dec 30, 2025 | 1.16 | 1.27 | 1.16 | 1.27 | 1.27 | 2.25% | 2,557 |
| Dec 29, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 1.80% | 8,941 |
| Dec 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.94% | 2,000 |
| Dec 19, 2025 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | -0.16% | 26,457 |
| Dec 18, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -2.90% | 14,025 |
| Dec 16, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.69% | 2,100 |
| Dec 15, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.23% | 9,420 |
| Dec 12, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | 6.54% | 7,150 |
| Dec 10, 2025 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | 0.16% | 6,488 |
| Dec 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.65% | 3,000 |
| Dec 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.65% | 1,000 |
| Dec 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.56% | 530 |
| Dec 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,189 |
| Dec 1, 2025 | 1.20 | 1.20 | 1.13 | 1.18 | 1.18 | -3.67% | 33,391 |
| Nov 26, 2025 | 1.24 | 1.25 | 1.15 | 1.23 | 1.23 | -3.62% | 12,733 |
| Nov 25, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -2.31% | 18,635 |
| Nov 24, 2025 | 1.27 | 1.33 | 1.25 | 1.30 | 1.30 | 7.52% | 52,934 |
| Nov 21, 2025 | 1.16 | 1.21 | 1.14 | 1.21 | 1.21 | 3.42% | 26,200 |
| Nov 20, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 4.46% | 5,200 |
| Nov 19, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 25,545 |
| Nov 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 815 |
| Nov 17, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 10,390 |
| Nov 14, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 11,283 |
| Nov 13, 2025 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -7.87% | 11,860 |
| Nov 12, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 7.35% | 6,200 |
| Nov 10, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.25% | 4,687 |
| Nov 6, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -0.84% | 5,260 |
| Nov 5, 2025 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -0.67% | 31,680 |
| Nov 4, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | -1.80% | 4,380 |
| Nov 3, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 1.67% | 4,200 |
| Oct 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 100 |
| Oct 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 780 |
| Oct 28, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.08% | 5,000 |
| Oct 27, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.37% | 300 |
| Oct 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.48% | 1,113 |
| Oct 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.16% | 140 |
| Oct 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.09% | 300 |
| Oct 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.83% | 100 |
| Oct 20, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.99% | 4,370 |
| Oct 17, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.17% | 2,100 |
| Oct 16, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 4,129 |
| Oct 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 10,048 |
| Oct 14, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.08% | 8,396 |
| Oct 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.71% | 100 |
| Oct 10, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.84% | 8,800 |
| Oct 9, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.86% | 2,570 |