CNBX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.0159 | 0.0019 | 13.57% | 0.0122 | 0.0159 | 0.0122 | 10,208 |
Mar 27 2024 | 0.014 | -0.0019 | -11.95% | 0.014 | 0.014 | 0.014 | 2,008 |
Mar 26 2024 | 0.0159 | 0.0018 | 12.77% | 0.0112 | 0.016 | 0.0112 | 181,342 |
Mar 25 2024 | 0.0141 | 0.0004 | 2.92% | 0.016 | 0.0175 | 0.0112 | 41,660 |
Mar 22 2024 | 0.0137 | 0.00 | 0.00% | 0.0137 | 0.0137 | 0.0137 | 0 |
Mar 21 2024 | 0.0137 | 0.00 | 0.00% | 0.016 | 0.016 | 0.0137 | 6,806 |
Mar 20 2024 | 0.0137 | -0.00005 | -0.36% | 0.016 | 0.016 | 0.01324 | 7,370 |
Mar 19 2024 | 0.01375 | 0.00 | 0.00% | 0.01375 | 0.01375 | 0.01375 | 0 |
Mar 18 2024 | 0.01375 | -0.00125 | -8.33% | 0.0111 | 0.01375 | 0.0111 | 5,389 |
Mar 15 2024 | 0.015 | -0.001 | -6.25% | 0.016 | 0.016 | 0.015 | 80,506 |
Mar 14 2024 | 0.016 | -0.001 | -5.88% | 0.017 | 0.017 | 0.016 | 575 |
Mar 13 2024 | 0.017 | 0.001 | 6.25% | 0.016 | 0.017 | 0.01415 | 20,016 |
Mar 12 2024 | 0.016 | -0.0005 | -3.03% | 0.0137 | 0.016 | 0.0137 | 10,646 |
Mar 11 2024 | 0.0165 | 0.0035 | 26.92% | 0.017 | 0.017 | 0.013 | 367,793 |
Mar 08 2024 | 0.013 | -0.00036 | -2.69% | 0.013 | 0.013 | 0.013 | 1,037 |
Mar 07 2024 | 0.01336 | 0.00036 | 2.77% | 0.01425 | 0.01425 | 0.0115 | 41,112 |
Mar 06 2024 | 0.013 | 0.00 | 0.00% | 0.0111 | 0.017 | 0.0111 | 54,348 |
Mar 05 2024 | 0.013 | -0.00196 | -13.10% | 0.0152 | 0.0152 | 0.013 | 222,830 |
Mar 04 2024 | 0.01496 | 0.00396 | 36.00% | 0.011 | 0.0179 | 0.011 | 619,576 |
Mar 01 2024 | 0.011 | -0.001 | -8.33% | 0.0106 | 0.012 | 0.0106 | 26,627 |
Feb 29 2024 | 0.012 | -0.0009 | -6.98% | 0.01236 | 0.0129 | 0.012 | 52,505 |
Feb 28 2024 | 0.0129 | 0.0002 | 1.57% | 0.0128 | 0.0129 | 0.011 | 68,115 |
Feb 27 2024 | 0.0127 | 0.00014 | 1.11% | 0.0137 | 0.0137 | 0.0127 | 1,829 |
Feb 26 2024 | 0.01256 | 0.00076 | 6.44% | 0.0118 | 0.012885 | 0.0102 | 127,283 |
Feb 23 2024 | 0.0118 | 0.0008 | 7.27% | 0.011 | 0.0118 | 0.0099 | 670,847 |
Feb 22 2024 | 0.011 | -0.0004 | -3.51% | 0.0117 | 0.0117 | 0.01 | 146,023 |
Feb 21 2024 | 0.0114 | -0.0018 | -13.64% | 0.014 | 0.0165 | 0.0112 | 274,545 |
Feb 20 2024 | 0.0132 | -0.0018 | -12.00% | 0.015 | 0.015 | 0.0131 | 99,855 |
Feb 16 2024 | 0.015 | 0.0025 | 20.00% | 0.0137 | 0.0162 | 0.0133 | 108,221 |
Feb 15 2024 | 0.0125 | -0.0055 | -30.56% | 0.018 | 0.018 | 0.0102 | 591,762 |
Feb 14 2024 | 0.018 | 0.0043 | 31.39% | 0.0137 | 0.018 | 0.01268 | 477,682 |
Feb 13 2024 | 0.0137 | -0.0003 | -2.14% | 0.0135 | 0.014 | 0.0121 | 100,268 |
Feb 12 2024 | 0.014 | 0.0008 | 6.06% | 0.0112 | 0.0144 | 0.0112 | 105,306 |
Feb 09 2024 | 0.0132 | 0.0004 | 3.12% | 0.01315 | 0.0135 | 0.0123 | 113,075 |
Feb 08 2024 | 0.0128 | 0.00142 | 12.48% | 0.01135 | 0.0128 | 0.0107 | 448,042 |
Feb 07 2024 | 0.01138 | 0.00083 | 7.87% | 0.0108 | 0.0114 | 0.01005 | 452,907 |
Feb 06 2024 | 0.01055 | 0.00025 | 2.43% | 0.0107 | 0.0107 | 0.01 | 52,086 |
Feb 05 2024 | 0.0103 | -0.00085 | -7.62% | 0.0115 | 0.0116 | 0.0103 | 314,128 |
Feb 02 2024 | 0.01115 | 0.00025 | 2.29% | 0.0108 | 0.0118 | 0.01 | 695,189 |
Feb 01 2024 | 0.0109 | 0.0008 | 7.92% | 0.0101 | 0.0109 | 0.01 | 163,759 |
Jan 31 2024 | 0.0101 | -0.0005 | -4.72% | 0.0106 | 0.01125 | 0.0085 | 502,059 |
Jan 30 2024 | 0.0106 | -0.0032 | -23.19% | 0.01335 | 0.0138 | 0.0096 | 3,229,536 |
Jan 29 2024 | 0.0138 | 0.0009 | 6.98% | 0.014 | 0.014 | 0.0129 | 39,644 |
Jan 26 2024 | 0.0129 | -0.0013 | -9.15% | 0.0145 | 0.016 | 0.0129 | 28,208 |
Jan 25 2024 | 0.0142 | -0.002 | -12.35% | 0.0151 | 0.0151 | 0.0142 | 11,484 |
Jan 24 2024 | 0.0162 | 0.0012 | 8.00% | 0.0164 | 0.0164 | 0.013 | 387,527 |
Jan 23 2024 | 0.015 | -0.0001 | -0.66% | 0.01588 | 0.0168 | 0.0149 | 70,809 |
Jan 22 2024 | 0.0151 | -0.0006 | -3.82% | 0.0168 | 0.0172 | 0.0148 | 479,462 |
Jan 19 2024 | 0.0157 | -0.0006 | -3.68% | 0.01595 | 0.0163 | 0.0157 | 20,341 |
Jan 18 2024 | 0.0163 | -0.0016 | -8.94% | 0.0167 | 0.0167 | 0.0157 | 91,804 |
Jan 17 2024 | 0.0179 | 0.0014 | 8.48% | 0.0179 | 0.0179 | 0.0151 | 287,894 |
Jan 16 2024 | 0.0165 | 0.0004 | 2.48% | 0.0183 | 0.0183 | 0.0151 | 91,770 |
Jan 12 2024 | 0.0161 | -0.0001 | -0.62% | 0.01785 | 0.0183 | 0.0146 | 451,004 |
Jan 11 2024 | 0.0162 | -0.0005 | -2.99% | 0.01675 | 0.0183 | 0.0162 | 207,344 |
Jan 10 2024 | 0.0167 | 0.0002 | 1.21% | 0.017 | 0.017 | 0.0167 | 10,502 |
Jan 09 2024 | 0.0165 | 0.001 | 6.45% | 0.0159 | 0.017 | 0.015 | 506,141 |
Jan 08 2024 | 0.0155 | 0.0005 | 3.33% | 0.0136 | 0.01835 | 0.0135 | 1,475,530 |
Jan 05 2024 | 0.015 | 0.00 | 0.00% | 0.0143 | 0.015 | 0.0143 | 26,084 |
Jan 04 2024 | 0.015 | 0.0012 | 8.70% | 0.0144 | 0.01555 | 0.0139 | 124,862 |
Jan 03 2024 | 0.0138 | -0.0004 | -2.82% | 0.01384 | 0.01405 | 0.0138 | 338,111 |
Jan 02 2024 | 0.0142 | 0.00 | 0.00% | 0.0135 | 0.0142 | 0.0134 | 199,957 |