C21 Investments Inc. (CSE:CXXI)
Canada
· Delayed Price · Currency is CAD 0.4550
-0.0850 (-15.74%)
Aug 15, 2025, 3:59 PM EDT
C21 Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.51 | 0.55 | 0.45 | 0.45 | - | -17.59% | 47,830 |
| Aug 14, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | - | - | 83,510 |
| Aug 13, 2025 | 0.51 | 0.54 | 0.50 | 0.54 | - | 10.20% | 258,490 |
| Aug 12, 2025 | 0.56 | 0.57 | 0.49 | 0.49 | - | -14.04% | 332,580 |
| Aug 11, 2025 | 0.43 | 0.57 | 0.42 | 0.57 | - | 37.35% | 444,896 |
| Aug 8, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | - | 1.22% | 85,500 |
| Aug 7, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | - | 1.23% | 39,000 |
| Aug 6, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | - | 8.00% | 34,750 |
| Aug 5, 2025 | 0.31 | 0.43 | 0.31 | 0.38 | - | 25.00% | 97,511 |
| Aug 1, 2025 | 0.29 | 0.34 | 0.28 | 0.30 | - | 3.45% | 38,607 |
| Jul 31, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | - | -3.33% | 85,285 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jul 29, 2025 | 0.31 | 0.33 | 0.29 | 0.30 | - | -11.76% | 59,630 |
| Jul 28, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | - | 9.68% | 117,554 |
| Jul 25, 2025 | 0.28 | 0.32 | 0.28 | 0.31 | - | 10.71% | 153,824 |
| Jul 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 7.69% | 42,078 |
| Jul 23, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | - | 4.00% | 28,000 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | - | 21,700 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6.38% | 30,575 |
| Jul 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | -2.08% | 5,500 |
| Jul 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 9.09% | 7,500 |
| Jul 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 14,400 |
| Jul 15, 2025 | 0.26 | 0.27 | 0.23 | 0.23 | - | -11.54% | 9,166 |
| Jul 14, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | - | -7.14% | 11,714 |
| Jul 11, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | - | - | 47,650 |
| Jul 10, 2025 | 0.24 | 0.31 | 0.24 | 0.28 | - | 16.67% | 207,090 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 30,000 |
| Jul 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 20.00% | 47,300 |
| Jul 7, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -6.98% | 78,000 |
| Jul 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -10.42% | 2,500 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 9.09% | 1,423 |
| Jul 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -8.33% | 8,500 |
| Jun 30, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 11.63% | 9,808 |
| Jun 27, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 10.26% | 45,300 |
| Jun 26, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -7.14% | 151,638 |
| Jun 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.44% | 21,500 |
| Jun 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 1,360 |
| Jun 23, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 10,500 |
| Jun 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -2.44% | 5,500 |
| Jun 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 18, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 14,879 |
| Jun 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.44% | 10,000 |
| Jun 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 2,100 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 23,500 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 11, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 18,475 |
| Jun 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 6,500 |
| Jun 9, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -2.50% | 5,039 |
| Jun 6, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 33,500 |
| Jun 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 6,000 |