Cannara Biotech Inc. (LOVFF)
OTCMKTS · Delayed Price · Currency is USD
1.258
+0.018 (1.45%)
At close: Sep 17, 2025
Cannara Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.45% | 400 |
| Sep 15, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 2,100 |
| Sep 11, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 1,445 |
| Sep 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 400 |
| Sep 9, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.57% | 5,280 |
| Sep 8, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | -0.47% | 4,815 |
| Sep 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.09% | 1,000 |
| Sep 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 2,500 |
| Sep 3, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -2.42% | 16,800 |
| Sep 2, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -3.68% | 7,100 |
| Aug 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.23% | 100 |
| Aug 27, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.74% | 873 |
| Aug 26, 2025 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 0.30% | 1,514 |
| Aug 25, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 8,202 |
| Aug 21, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 2,238 |
| Aug 20, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | -2.90% | 3,150 |
| Aug 19, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 3,287 |
| Aug 15, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.29% | 15,890 |
| Aug 13, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.43% | 31,591 |
| Aug 12, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.86% | 5,200 |
| Aug 11, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 1.59% | 3,850 |
| Aug 8, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 22,157 |
| Aug 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.58% | 1,468 |
| Aug 5, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | 0.51% | 14,797 |
| Aug 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.61% | 2,500 |
| Jul 31, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 1,516 |
| Jul 30, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | 0.74% | 2,735 |
| Jul 29, 2025 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | 1.89% | 33,369 |
| Jul 28, 2025 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | 0.84% | 2,504 |
| Jul 24, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -0.98% | 7,568 |
| Jul 23, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.53% | 9,800 |
| Jul 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | 1,500 |
| Jul 21, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 4.58% | 3,400 |
| Jul 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.02% | 3,600 |
| Jul 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 540 |
| Jul 15, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -5.83% | 1,811 |
| Jul 14, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 4.29% | 17,636 |
| Jul 11, 2025 | 1.38 | 1.38 | 1.28 | 1.28 | 1.28 | -7.03% | 12,484 |
| Jul 10, 2025 | 1.32 | 1.41 | 1.30 | 1.38 | 1.38 | 10.14% | 14,480 |
| Jul 9, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 5.29% | 544 |
| Jul 8, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 3.39% | 6,070 |
| Jul 7, 2025 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | 5.60% | 6,148 |
| Jul 3, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 4.81% | 5,100 |
| Jul 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 300 |
| Jun 30, 2025 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 4.42% | 19,597 |
| Jun 27, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -2.06% | 11,200 |
| Jun 26, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.70% | 2,000 |
| Jun 25, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -3.19% | 3,000 |
| Jun 24, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 14.78% | 450 |
| Jun 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.68% | 5,000 |