Cannara Biotech Inc. (LOVFF)

Cannara Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.55	0.55	0.48	0.48	0.48	-6.51%	50,696
Dec 23, 2024	0.53	0.53	0.52	0.52	0.52	-6.20%	2,500
Dec 20, 2024	0.56	0.57	0.55	0.55	0.55	-1.79%	133,498
Dec 19, 2024	0.47	0.56	0.47	0.56	0.56	17.15%	59,900
Dec 16, 2024	0.48	0.48	0.48	0.48	0.48	-3.49%	1,180
Dec 10, 2024	0.50	0.50	0.50	0.50	0.50	-9.32%	200
Dec 5, 2024	0.55	0.55	0.55	0.55	0.55	-7.88%	159
Dec 2, 2024	0.47	0.59	0.47	0.59	0.59	17.29%	5,365
Nov 27, 2024	0.51	0.51	0.47	0.51	0.51	-6.65%	10,700
Nov 26, 2024	0.58	0.58	0.52	0.54	0.54	3.99%	6,600
Nov 25, 2024	0.53	0.53	0.49	0.52	0.52	22.37%	24,519
Nov 12, 2024	0.43	0.43	0.43	0.43	0.43	-5.53%	1,000
Nov 11, 2024	0.45	0.45	0.44	0.45	0.45	-0.33%	37,500
Nov 6, 2024	0.52	0.52	0.45	0.45	0.45	-16.82%	1,100
Nov 5, 2024	0.54	0.54	0.54	0.54	0.54	1.86%	12,000
Oct 31, 2024	0.53	0.53	0.53	0.53	0.53	4.71%	199
Oct 29, 2024	0.56	0.56	0.51	0.51	0.51	-0.33%	2,000
Oct 28, 2024	0.51	0.51	0.47	0.51	0.51	8.74%	9,152
Oct 25, 2024	0.47	0.47	0.47	0.47	0.47	0.95%	1,300
Oct 23, 2024	0.45	0.47	0.45	0.47	0.47	-2.25%	12,500
Oct 15, 2024	0.46	0.48	0.46	0.48	0.48	1.34%	3,300
Oct 14, 2024	0.47	0.47	0.47	0.47	0.47	8.39%	219
Oct 11, 2024	0.43	0.43	0.43	0.43	0.43	-	1,000
Oct 7, 2024	0.40	0.43	0.40	0.43	0.43	-3.94%	1,300
Oct 4, 2024	0.46	0.46	0.45	0.45	0.45	-5.17%	2,000
Sep 27, 2024	0.40	0.48	0.40	0.48	0.48	19.87%	1,500
Sep 20, 2024	0.40	0.40	0.40	0.40	0.40	-18.43%	214
Sep 18, 2024	0.47	0.49	0.47	0.49	0.49	0.54%	13,801
Sep 16, 2024	0.48	0.48	0.48	0.48	0.48	-16.52%	337
Sep 3, 2024	0.58	0.58	0.58	0.58	0.58	7.97%	1,000
Aug 29, 2024	0.55	0.55	0.54	0.54	0.54	-7.79%	2,000
Aug 27, 2024	0.58	0.58	0.58	0.58	0.58	5.33%	100
Aug 21, 2024	0.55	0.55	0.55	0.55	0.55	4.36%	1,020
Aug 20, 2024	0.53	0.53	0.53	0.53	0.53	-1.63%	25,000
Aug 16, 2024	0.53	0.54	0.53	0.54	0.54	19.34%	10,500
Aug 6, 2024	0.45	0.45	0.45	0.45	0.45	1.71%	500
Aug 2, 2024	0.46	0.46	0.44	0.44	0.44	8.27%	25,000
Jul 24, 2024	0.41	0.41	0.41	0.41	0.41	-6.48%	476
Jul 23, 2024	0.44	0.44	0.44	0.44	0.44	9.33%	500
Jul 12, 2024	0.43	0.43	0.39	0.40	0.40	-14.17%	10,000
Jul 11, 2024	0.47	0.47	0.47	0.47	0.47	-3.23%	533
Jul 9, 2024	0.48	0.48	0.48	0.48	0.48	-2.11%	4,577
Jul 3, 2024	0.49	0.49	0.49	0.49	0.49	4.94%	1,090
Jul 1, 2024	0.47	0.47	0.47	0.47	0.47	-8.38%	150
Jun 28, 2024	0.51	0.51	0.51	0.51	0.51	2.58%	359
Jun 21, 2024	0.50	0.50	0.50	0.50	0.50	1.44%	3,000
Jun 20, 2024	0.49	0.49	0.49	0.49	0.49	-1.60%	2,500
Jun 14, 2024	0.50	0.50	0.50	0.50	0.50	-4.57%	948
Jun 13, 2024	0.53	0.53	0.53	0.53	0.53	3.96%	700
Jun 10, 2024	0.53	0.53	0.51	0.51	0.51	-9.61%	896
Jun 4, 2024	0.53	0.56	0.53	0.56	0.56	0.31%	9,210
Jun 3, 2024	0.56	0.56	0.56	0.56	0.56	3.49%	2,429
May 28, 2024	0.55	0.55	0.54	0.54	0.54	-7.21%	6,000
May 23, 2024	0.58	0.58	0.58	0.58	0.58	-2.23%	500
May 22, 2024	0.59	0.59	0.59	0.59	0.59	-5.84%	5,000
May 20, 2024	0.64	0.64	0.63	0.63	0.63	4.37%	736
May 17, 2024	0.60	0.60	0.59	0.60	0.60	12.40%	22,000
May 9, 2024	0.50	0.54	0.50	0.54	0.54	-0.07%	5,500
May 8, 2024	0.54	0.54	0.54	0.54	0.54	-8.04%	2,500
May 6, 2024	0.61	0.61	0.58	0.58	0.58	1.11%	700
May 3, 2024	0.54	0.58	0.54	0.58	0.58	-2.25%	16,046
May 1, 2024	0.59	0.59	0.59	0.59	0.59	0.22%	150
Apr 30, 2024	0.58	0.59	0.58	0.59	0.59	0.41%	5,062
Apr 29, 2024	0.61	0.61	0.59	0.59	0.59	-	1,850
Apr 24, 2024	0.59	0.59	0.59	0.59	0.59	-8.62%	1,000
Apr 12, 2024	0.64	0.64	0.64	0.64	0.64	-5.54%	455
Apr 11, 2024	0.68	0.68	0.68	0.68	0.68	9.09%	335
Apr 8, 2024	0.65	0.66	0.62	0.62	0.62	-4.43%	3,372
Apr 4, 2024	0.69	0.69	0.65	0.65	0.65	-6.15%	3,710
Mar 27, 2024	0.70	0.70	0.70	0.70	0.70	-0.97%	400
Mar 26, 2024	0.70	0.70	0.70	0.70	0.70	1.22%	500
Mar 25, 2024	0.69	0.69	0.69	0.69	0.69	-0.86%	100
Mar 22, 2024	0.70	0.70	0.70	0.70	0.70	-1.59%	5,000
Mar 21, 2024	0.71	0.71	0.71	0.71	0.71	0.98%	985
Mar 15, 2024	0.68	0.70	0.68	0.70	0.70	2.92%	1,500
Mar 13, 2024	0.71	0.71	0.68	0.68	0.68	-6.05%	3,250
Mar 11, 2024	0.73	0.73	0.73	0.73	0.73	1.00%	100
Mar 5, 2024	0.72	0.72	0.72	0.72	0.72	0.01%	2,770
Mar 1, 2024	0.72	0.72	0.72	0.72	0.72	-0.54%	23,100
Feb 29, 2024	0.75	0.75	0.73	0.73	0.73	5.55%	2,838
Feb 27, 2024	0.67	0.69	0.67	0.69	0.69	1.40%	600
Feb 26, 2024	0.68	0.68	0.68	0.68	0.68	-0.37%	1,648
Feb 21, 2024	0.70	0.70	0.68	0.68	0.68	5.20%	13,822
Feb 20, 2024	0.67	0.67	0.65	0.65	0.65	-10.47%	1,492
Feb 16, 2024	0.72	0.72	0.72	0.72	0.72	3.14%	275
Feb 15, 2024	0.68	0.70	0.68	0.70	0.70	1.45%	13,250
Feb 14, 2024	0.69	0.69	0.69	0.69	0.69	-2.13%	365
Feb 13, 2024	0.71	0.71	0.71	0.71	0.71	-7.32%	200
Feb 12, 2024	0.72	0.78	0.72	0.76	0.76	16.94%	3,500
Feb 9, 2024	0.70	0.70	0.65	0.65	0.65	-1.14%	2,900
Feb 8, 2024	0.65	0.66	0.65	0.66	0.66	0.46%	3,400
Feb 6, 2024	0.63	0.66	0.63	0.66	0.66	2.34%	1,660
Feb 5, 2024	0.63	0.64	0.63	0.64	0.64	-4.00%	11,220
Feb 2, 2024	0.67	0.67	0.67	0.67	0.67	1.94%	750
Feb 1, 2024	0.66	0.66	0.65	0.65	0.65	-2.52%	8,190
Jan 31, 2024	0.68	0.68	0.67	0.67	0.67	1.10%	22,500
Jan 30, 2024	0.66	0.66	0.66	0.66	0.66	-0.42%	303
Jan 29, 2024	0.70	0.70	0.67	0.67	0.67	-4.03%	3,329
Jan 26, 2024	0.69	0.69	0.69	0.69	0.69	-0.80%	791
Jan 24, 2024	0.69	0.73	0.69	0.70	0.70	13.82%	1,233

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.