Greenlane Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.91	2.10	1.82	1.93	1.93	9.04%	124,406
Jul 30, 2026	1.63	1.87	1.51	1.77	1.77	5.36%	44,319
Jul 29, 2026	1.76	1.76	1.64	1.68	1.68	-6.14%	17,598
Jul 28, 2026	1.92	1.92	1.75	1.79	1.79	-7.26%	14,551
Jul 27, 2026	2.10	2.10	1.92	1.93	1.93	-8.53%	13,951
Jul 24, 2026	2.10	2.15	2.05	2.11	2.11	0.48%	13,225
Jul 23, 2026	2.27	2.30	2.08	2.10	2.10	-8.30%	11,492
Jul 22, 2026	2.30	2.37	2.25	2.29	2.29	-0.43%	4,345
Jul 21, 2026	2.36	2.54	2.30	2.30	2.30	-2.54%	7,699
Jul 20, 2026	2.43	2.43	2.34	2.36	2.36	-5.22%	3,445
Jul 17, 2026	2.36	2.49	2.36	2.49	2.49	3.32%	2,351
Jul 16, 2026	2.45	2.55	2.33	2.41	2.41	-3.98%	15,167
Jul 15, 2026	2.46	2.51	2.40	2.51	2.51	2.45%	5,016
Jul 14, 2026	2.37	2.47	2.37	2.45	2.45	0.82%	6,828
Jul 13, 2026	2.50	2.51	2.41	2.43	2.43	-4.70%	7,495
Jul 10, 2026	2.50	2.58	2.50	2.55	2.55	0.39%	4,256
Jul 9, 2026	2.45	2.54	2.37	2.54	2.54	4.53%	5,867
Jul 8, 2026	2.34	2.43	2.32	2.43	2.43	1.25%	17,804
Jul 7, 2026	2.29	2.40	2.27	2.40	2.40	4.80%	32,428
Jul 6, 2026	2.27	2.75	2.24	2.29	2.29	0.88%	55,095
Jul 2, 2026	2.34	2.45	2.22	2.27	2.27	-3.40%	230,456
Jul 1, 2026	2.43	2.44	2.25	2.35	2.35	-2.89%	9,647
Jun 30, 2026	2.44	2.44	2.31	2.42	2.42	-2.42%	2,313
Jun 29, 2026	2.50	2.50	2.48	2.48	2.48	1.22%	3,312
Jun 26, 2026	2.27	2.50	2.27	2.45	2.45	8.88%	15,940
Jun 25, 2026	2.47	2.50	2.25	2.25	2.25	-6.24%	15,048
Jun 24, 2026	2.53	2.54	2.40	2.40	2.40	-4.19%	23,314
Jun 23, 2026	2.59	2.59	2.50	2.51	2.51	-4.02%	8,261
Jun 22, 2026	2.63	2.63	2.61	2.61	2.61	1.56%	3,414
Jun 18, 2026	2.51	2.65	2.51	2.57	2.57	2.39%	8,942
Jun 17, 2026	2.85	2.85	2.51	2.51	2.51	-11.31%	8,552
Jun 16, 2026	3.07	3.14	2.40	2.83	2.83	-9.73%	33,929
Jun 15, 2026	3.28	3.51	3.14	3.14	3.14	-4.43%	23,822
Jun 12, 2026	3.07	3.31	3.07	3.28	3.28	6.85%	5,875
Jun 11, 2026	3.10	3.10	3.00	3.07	3.07	-2.23%	2,532
Jun 10, 2026	3.07	3.14	2.97	3.14	3.14	4.32%	6,921
Jun 9, 2026	3.04	3.09	2.95	3.01	3.01	-0.99%	7,048
Jun 8, 2026	2.83	3.04	2.83	3.04	3.04	6.29%	23,213
Jun 5, 2026	3.04	3.05	2.71	2.86	2.86	-6.23%	13,420
Jun 4, 2026	3.26	3.26	3.00	3.05	3.05	-6.15%	20,541
Jun 3, 2026	3.40	3.40	3.20	3.25	3.25	-3.85%	8,722
Jun 2, 2026	3.40	3.41	3.32	3.38	3.38	-0.59%	4,949
Jun 1, 2026	3.50	3.54	3.39	3.40	3.40	-2.16%	10,471
May 29, 2026	3.43	3.48	3.28	3.48	3.48	3.42%	14,966
May 28, 2026	3.25	3.39	3.25	3.36	3.36	4.35%	8,069
May 27, 2026	3.18	3.22	3.18	3.22	3.22	2.55%	3,037
May 26, 2026	3.23	3.25	3.07	3.14	3.14	2.61%	15,815
May 22, 2026	3.35	3.46	3.06	3.06	3.06	-6.85%	14,912
May 21, 2026	3.45	3.45	3.25	3.29	3.29	-3.95%	30,914
May 20, 2026	3.45	3.60	3.42	3.42	3.42	1.79%	16,760