KWSE:CGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	0.89	0.90	0.88	0.88	0.88	-1.68%	578,335
Sep 24, 2025	0.90	0.90	0.88	0.90	0.90	-0.78%	2,333,192
Sep 23, 2025	0.89	0.90	0.88	0.90	0.90	3.80%	1,303,795
Sep 22, 2025	0.88	0.88	0.86	0.87	0.87	-2.25%	563,987
Sep 21, 2025	0.90	0.90	0.88	0.89	0.89	-0.45%	1,588,901
Sep 18, 2025	0.90	0.90	0.89	0.89	0.89	-1.22%	1,221,797
Sep 17, 2025	0.90	0.91	0.89	0.90	0.90	0.67%	2,581,569
Sep 16, 2025	0.88	0.91	0.87	0.90	0.90	2.16%	564,893
Sep 15, 2025	0.87	0.88	0.87	0.88	0.88	1.50%	1,315,894
Sep 14, 2025	0.87	0.88	0.87	0.87	0.87	-0.23%	340,597
Sep 11, 2025	0.86	0.87	0.85	0.87	0.87	0.81%	1,460,369
Sep 10, 2025	0.82	0.88	0.82	0.86	0.86	5.39%	607,227
Sep 9, 2025	0.81	0.82	0.81	0.82	0.82	1.49%	220,820
Sep 8, 2025	0.80	0.81	0.80	0.81	0.81	0.63%	423,480
Sep 7, 2025	0.80	0.80	0.79	0.80	0.80	-	878,351
Sep 3, 2025	0.80	0.80	0.80	0.80	0.80	0.25%	297,061
Sep 2, 2025	0.79	0.80	0.79	0.80	0.80	-0.62%	754,956
Sep 1, 2025	0.80	0.80	0.79	0.80	0.80	-0.12%	97,934
Aug 31, 2025	0.80	0.80	0.80	0.80	0.80	-	4,148
Aug 28, 2025	0.80	0.81	0.80	0.80	0.80	0.75%	221,337
Aug 27, 2025	0.79	0.80	0.79	0.80	0.80	1.01%	293,896
Aug 26, 2025	0.79	0.80	0.79	0.79	0.79	-0.13%	1,145,393
Aug 25, 2025	0.78	0.79	0.78	0.79	0.79	1.41%	114,256
Aug 24, 2025	0.78	0.80	0.78	0.78	0.78	-	515,339
Aug 21, 2025	0.79	0.79	0.77	0.78	0.78	-0.89%	21,323
Aug 20, 2025	0.78	0.81	0.78	0.79	0.79	3.42%	834,225
Aug 19, 2025	0.73	0.77	0.73	0.76	0.76	3.96%	1,402,677
Aug 18, 2025	0.73	0.73	0.72	0.73	0.73	-	1,081,631
Aug 17, 2025	0.75	0.75	0.73	0.73	0.73	-1.88%	1,136,084
Aug 14, 2025	0.76	0.77	0.74	0.75	0.75	-1.58%	1,006,161
Aug 13, 2025	0.76	0.76	0.75	0.76	0.76	-0.26%	299,944
Aug 12, 2025	0.71	0.77	0.71	0.76	0.76	6.74%	1,848,207
Aug 11, 2025	0.72	0.72	0.71	0.71	0.71	-1.11%	66,613
Aug 10, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	1,497,368
Aug 7, 2025	0.71	0.72	0.71	0.72	0.72	0.28%	1,006,848
Aug 6, 2025	0.72	0.72	0.71	0.71	0.71	-0.83%	1,069,670
Aug 5, 2025	0.72	0.72	0.71	0.72	0.72	-	439,580
Aug 4, 2025	0.72	0.72	0.71	0.72	0.72	-0.69%	339,745
Aug 3, 2025	0.72	0.72	0.72	0.72	0.72	-	463,340
Jul 31, 2025	0.71	0.73	0.71	0.72	0.72	0.42%	236,920
Jul 30, 2025	0.71	0.73	0.71	0.72	0.72	1.84%	601,002
Jul 29, 2025	0.70	0.71	0.70	0.71	0.71	0.85%	830,784
Jul 28, 2025	0.71	0.71	0.70	0.70	0.70	-1.13%	1,211,218
Jul 27, 2025	0.70	0.72	0.70	0.71	0.71	1.00%	1,314,290
Jul 24, 2025	0.70	0.70	0.70	0.70	0.70	0.86%	578,290
Jul 23, 2025	0.69	0.70	0.69	0.70	0.70	0.43%	831,496
Jul 22, 2025	0.69	0.70	0.69	0.69	0.69	-0.72%	1,303,729
Jul 21, 2025	0.70	0.70	0.69	0.70	0.70	-	1,303,049
Jul 20, 2025	0.70	0.70	0.70	0.70	0.70	-0.29%	1,537,173
Jul 17, 2025	0.70	0.70	0.69	0.70	0.70	0.86%	3,358,084