Cannara Biotech Inc. (LOVFF)
OTCMKTS · Delayed Price · Currency is USD
1.400
+0.040 (2.94%)
At close: Feb 11, 2026
Cannara Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | 210 |
| Feb 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.51% | 1,560 |
| Feb 9, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | - | 4,737 |
| Feb 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.94% | 242 |
| Feb 4, 2026 | 1.39 | 1.41 | 1.35 | 1.38 | 1.38 | 6.81% | 41,335 |
| Feb 3, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 3.78% | 25,025 |
| Feb 2, 2026 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -3.49% | 6,895 |
| Jan 30, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.75% | 157 |
| Jan 28, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 21,198 |
| Jan 27, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -4.68% | 15,613 |
| Jan 26, 2026 | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | -3.88% | 24,120 |
| Jan 22, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 2.78% | 1,530 |
| Jan 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.78% | 800 |
| Jan 20, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 6.47% | 1,061 |
| Jan 14, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 2.47% | 2,117 |
| Jan 13, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -1.52% | 8,000 |
| Jan 12, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 1.38% | 600 |
| 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 |