Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CANN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 3,107.61 | 1.27 | 0.04% | 3,102.38 | 3,108.68 | 3,092.34 | 0 |
| Sep 24 2024 | 3,106.34 | 20.04 | 0.65% | 3,098.58 | 3,113.13 | 3,092.00 | 0 |
| Sep 23 2024 | 3,086.30 | 24.41 | 0.80% | 3,072.99 | 3,102.90 | 3,072.69 | 0 |
| Sep 20 2024 | 3,061.89 | -12.05 | -0.39% | 3,070.84 | 3,075.61 | 3,057.72 | 0 |
| Sep 19 2024 | 3,073.94 | 28.88 | 0.95% | 3,045.41 | 3,087.03 | 3,043.20 | 0 |
| Sep 18 2024 | 3,045.06 | -18.43 | -0.60% | 3,061.62 | 3,062.43 | 3,042.03 | 0 |
| Sep 17 2024 | 3,063.49 | 11.41 | 0.37% | 3,070.00 | 3,078.64 | 3,059.77 | 0 |
| Sep 16 2024 | 3,052.08 | -11.34 | -0.37% | 3,057.51 | 3,063.61 | 3,047.22 | 0 |
| Sep 13 2024 | 3,063.42 | 15.95 | 0.52% | 3,057.56 | 3,072.09 | 3,051.38 | 0 |
| Sep 12 2024 | 3,047.47 | 30.61 | 1.01% | 3,046.76 | 3,055.99 | 3,033.16 | 0 |
| Sep 11 2024 | 3,016.86 | 28.32 | 0.95% | 3,009.35 | 3,019.10 | 2,990.72 | 0 |
| Sep 10 2024 | 2,988.54 | -37.79 | -1.25% | 3,023.34 | 3,026.47 | 2,986.56 | 0 |
| Sep 09 2024 | 3,026.33 | 54.85 | 1.85% | 2,983.96 | 3,028.75 | 2,983.86 | 0 |
| Sep 06 2024 | 2,971.48 | -33.28 | -1.11% | 3,005.72 | 3,030.04 | 2,969.36 | 0 |
| Sep 05 2024 | 3,004.76 | -12.57 | -0.42% | 3,018.21 | 3,033.60 | 3,003.63 | 0 |
| Sep 04 2024 | 3,017.33 | -2.75 | -0.09% | 3,019.08 | 3,027.87 | 3,011.50 | 0 |
| Sep 03 2024 | 3,020.08 | -34.59 | -1.13% | 3,051.30 | 3,057.84 | 3,007.84 | 0 |
| Sep 02 2024 | 3,054.67 | 15.66 | 0.52% | 3,055.08 | 3,056.82 | 3,051.81 | 0 |
| Aug 30 2024 | 3,039.01 | -13.02 | -0.43% | 3,034.76 | 3,047.48 | 3,032.77 | 0 |
| Aug 29 2024 | 3,052.03 | 31.35 | 1.04% | 3,014.64 | 3,052.57 | 3,014.64 | 0 |
| Aug 28 2024 | 3,020.68 | 2.72 | 0.09% | 3,020.19 | 3,030.55 | 3,017.10 | 0 |
| Aug 27 2024 | 3,017.96 | -3.06 | -0.10% | 3,020.79 | 3,026.52 | 3,006.04 | 0 |
| Aug 26 2024 | 3,021.02 | 22.30 | 0.74% | 3,000.90 | 3,027.84 | 2,999.51 | 0 |
| Aug 23 2024 | 2,998.72 | 32.39 | 1.09% | 2,967.40 | 3,008.43 | 2,967.40 | 0 |
| Aug 22 2024 | 2,966.33 | 4.21 | 0.14% | 2,969.41 | 2,975.99 | 2,959.04 | 0 |
| Aug 21 2024 | 2,962.12 | 3.88 | 0.13% | 2,960.86 | 2,973.87 | 2,958.42 | 0 |
| Aug 20 2024 | 2,958.24 | -26.27 | -0.88% | 2,978.77 | 2,983.32 | 2,955.33 | 0 |
| Aug 19 2024 | 2,984.51 | 11.41 | 0.38% | 2,972.68 | 2,991.51 | 2,970.81 | 0 |
| Aug 16 2024 | 2,973.10 | -5.76 | -0.19% | 2,974.08 | 2,976.36 | 2,964.44 | 0 |
| Aug 15 2024 | 2,978.86 | 54.98 | 1.88% | 2,938.88 | 2,979.14 | 2,938.39 | 0 |
| Aug 14 2024 | 2,923.88 | 6.15 | 0.21% | 2,922.12 | 2,925.89 | 2,910.32 | 0 |
| Aug 13 2024 | 2,917.73 | 7.82 | 0.27% | 2,907.25 | 2,919.51 | 2,901.06 | 0 |
| Aug 12 2024 | 2,909.91 | 15.66 | 0.54% | 2,901.58 | 2,914.18 | 2,898.49 | 0 |
| Aug 09 2024 | 2,894.25 | 6.36 | 0.22% | 2,890.19 | 2,898.22 | 2,877.75 | 0 |
| Aug 08 2024 | 2,887.89 | 12.37 | 0.43% | 2,845.09 | 2,888.95 | 2,843.67 | 0 |
| Aug 07 2024 | 2,875.52 | 23.29 | 0.82% | 2,868.31 | 2,895.85 | 2,866.02 | 0 |
| Aug 06 2024 | 2,852.23 | -25.00 | -0.87% | 2,881.31 | 2,889.34 | 2,817.13 | 0 |
| Aug 05 2024 | 2,877.23 | 3.61 | 0.13% | 2,875.80 | 2,879.03 | 2,862.49 | 0 |
| Aug 02 2024 | 2,873.62 | -103.26 | -3.47% | 2,972.07 | 2,973.06 | 2,852.95 | 0 |
| Aug 01 2024 | 2,976.88 | -42.95 | -1.42% | 3,021.47 | 3,031.81 | 2,971.68 | 0 |
| Jul 31 2024 | 3,019.83 | 35.76 | 1.20% | 2,980.03 | 3,020.79 | 2,975.96 | 0 |
| Jul 30 2024 | 2,984.07 | 20.41 | 0.69% | 2,972.01 | 2,991.16 | 2,967.17 | 0 |
| Jul 29 2024 | 2,963.66 | 0.00 | 0.00% | 2,963.66 | 2,963.66 | 2,963.66 | 0 |
| Jul 26 2024 | 2,963.66 | 10.53 | 0.36% | 2,946.92 | 2,965.03 | 2,942.41 | 0 |
| Jul 25 2024 | 2,953.13 | -18.69 | -0.63% | 2,952.50 | 2,954.67 | 2,930.56 | 0 |
| Jul 24 2024 | 2,971.82 | -6.82 | -0.23% | 2,970.15 | 2,975.12 | 2,953.29 | 0 |
| Jul 23 2024 | 2,978.64 | 5.08 | 0.17% | 2,975.38 | 2,985.74 | 2,969.85 | 0 |
| Jul 22 2024 | 2,973.56 | 6.32 | 0.21% | 2,958.11 | 2,974.31 | 2,952.88 | 0 |
| Jul 19 2024 | 2,967.24 | 0.00 | 0.00% | 2,967.24 | 2,967.24 | 2,967.24 | 0 |
| Jul 18 2024 | 2,967.24 | -3.41 | -0.11% | 2,974.94 | 2,983.30 | 2,967.24 | 0 |
| Jul 17 2024 | 2,970.65 | -17.50 | -0.59% | 2,990.03 | 2,990.03 | 2,967.09 | 0 |
| Jul 16 2024 | 2,988.15 | 16.06 | 0.54% | 2,967.01 | 2,988.21 | 2,964.43 | 0 |
| Jul 15 2024 | 2,972.09 | 4.75 | 0.16% | 2,961.69 | 2,974.80 | 2,951.76 | 0 |
| Jul 12 2024 | 2,967.34 | 18.76 | 0.64% | 2,958.07 | 2,973.68 | 2,947.81 | 0 |
| Jul 11 2024 | 2,948.58 | 7.73 | 0.26% | 2,944.16 | 2,958.50 | 2,931.25 | 0 |
| Jul 10 2024 | 2,940.85 | 32.46 | 1.12% | 2,903.48 | 2,942.22 | 2,902.30 | 0 |
| Jul 09 2024 | 2,908.39 | 15.61 | 0.54% | 2,909.27 | 2,910.84 | 2,895.94 | 0 |
| Jul 08 2024 | 2,892.78 | -19.68 | -0.68% | 2,899.32 | 2,902.43 | 2,889.00 | 0 |
| Jul 05 2024 | 2,912.46 | -26.24 | -0.89% | 2,933.87 | 2,934.87 | 2,908.23 | 0 |
| Jul 04 2024 | 2,938.70 | 6.01 | 0.20% | 2,935.46 | 2,945.18 | 2,933.03 | 0 |
| Jul 03 2024 | 2,932.69 | 49.01 | 1.70% | 2,901.28 | 2,938.06 | 2,896.65 | 0 |
| Jul 02 2024 | 2,883.68 | 1.32 | 0.05% | 2,882.06 | 2,901.71 | 2,879.12 | 0 |
| Jul 01 2024 | 2,882.36 | -21.23 | -0.73% | 2,885.98 | 2,888.73 | 2,880.11 | 0 |
| Jun 28 2024 | 2,903.59 | 6.61 | 0.23% | 2,903.69 | 2,922.07 | 2,901.00 | 0 |
