CordovaCann Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.04	0.04	0.01	0.01	0.01	-60.29%	3,000
Jun 11, 2026	0.01	0.04	0.01	0.04	0.04	-10.26%	28,355
Jun 10, 2026	0.04	0.04	0.04	0.04	0.04	21.87%	20,050
Jun 9, 2026	0.03	0.03	0.03	0.03	0.03	-26.44%	24,810
Jun 8, 2026	0.05	0.05	0.01	0.04	0.04	-3.76%	90,910
Jun 5, 2026	0.03	0.05	0.03	0.05	0.05	-	265
Jun 4, 2026	0.01	0.05	0.01	0.05	0.05	-1.31%	21,528
May 28, 2026	0.05	0.05	0.05	0.05	0.05	30.86%	10,000
May 27, 2026	0.07	0.07	0.01	0.04	0.04	-45.65%	62,000
May 26, 2026	0.06	0.06	0.06	0.06	0.06	-0.92%	18,557
May 20, 2026	0.04	0.07	0.03	0.07	0.07	0.15%	4,159
May 18, 2026	0.06	0.06	0.06	0.06	0.06	109.35%	100
May 15, 2026	0.06	0.06	0.03	0.03	0.03	-22.50%	200
May 14, 2026	0.04	0.04	0.04	0.04	0.04	-38.37%	12,250
May 12, 2026	0.03	0.06	0.01	0.06	0.06	-	20,100
May 11, 2026	0.06	0.06	0.06	0.06	0.06	-	50,000
Apr 29, 2026	0.03	0.06	0.03	0.06	0.06	-	1,100
Apr 24, 2026	0.03	0.06	0.03	0.06	0.06	332.67%	44,740
Apr 23, 2026	0.03	0.04	0.02	0.02	0.02	-55.62%	31,000
Apr 21, 2026	0.03	0.03	0.01	0.03	0.03	20.28%	84,892
Apr 15, 2026	0.03	0.04	0.03	0.03	0.03	2.18%	52,000
Apr 6, 2026	0.03	0.03	0.03	0.03	0.03	-21.20%	8,000
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	-	836
Mar 25, 2026	0.02	0.03	0.02	0.03	0.03	16.33%	12,000
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	30.43%	2,000
Mar 16, 2026	0.02	0.02	0.02	0.02	0.02	130.00%	250
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	-60.00%	500
Mar 4, 2026	0.02	0.03	0.02	0.03	0.03	-49.80%	12,089
Feb 27, 2026	0.05	0.05	0.05	0.05	0.05	67.11%	100
Feb 25, 2026	0.02	0.03	0.00	0.03	0.03	-40.28%	39,447
Feb 24, 2026	0.05	0.05	0.05	0.05	0.05	399.00%	100
Feb 23, 2026	0.01	0.01	0.01	0.01	0.01	-54.55%	25,100
Feb 20, 2026	0.02	0.02	0.02	0.02	0.02	120.00%	8,600
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	-84.62%	1,500
Feb 13, 2026	0.07	0.07	0.07	0.07	0.07	333.33%	100
Feb 12, 2026	0.02	0.02	0.02	0.02	0.02	-78.54%	33,000
Feb 4, 2026	0.07	0.07	0.07	0.07	0.07	599.00%	100
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	-27.79%	714
Jan 26, 2026	0.01	0.01	0.01	0.01	0.01	-7.68%	12,990
Jan 21, 2026	0.03	0.03	0.02	0.02	0.02	-39.27%	104,506
Jan 14, 2026	0.02	0.02	0.02	0.02	0.02	-11.79%	2,368
Jan 12, 2026	0.03	0.03	0.03	0.03	0.03	-6.04%	44,547
Jan 9, 2026	0.03	0.03	0.03	0.03	0.03	6.43%	6,000
Jan 5, 2026	0.03	0.03	0.03	0.03	0.03	1.82%	7,356
Jan 2, 2026	0.03	0.03	0.02	0.03	0.03	37.50%	57,980
Dec 31, 2025	0.02	0.02	0.02	0.02	0.02	32.45%	106,500
Dec 29, 2025	0.03	0.03	0.02	0.02	0.02	-46.30%	174,198
Dec 22, 2025	0.03	0.03	0.03	0.03	0.03	-3.10%	21,500
Dec 17, 2025	0.03	0.03	0.03	0.03	0.03	-2.29%	4,500
Dec 15, 2025	0.03	0.03	0.03	0.03	0.03	1.71%	29,990