CANN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 01 2024 | 0.11535 | 0.004 | 3.59% | 0.1177 | 0.119 | 0.0983 | 634,560 |
Apr 30 2024 | 0.11135 | 0.02385 | 27.26% | 0.0908 | 0.1178 | 0.08 | 659,668 |
Apr 29 2024 | 0.0875 | 0.0013 | 1.51% | 0.087 | 0.0875 | 0.0807 | 178,851 |
Apr 26 2024 | 0.0862 | 0.0037 | 4.48% | 0.08475 | 0.087 | 0.0843 | 46,345 |
Apr 25 2024 | 0.0825 | -0.0035 | -4.07% | 0.0807 | 0.085 | 0.0807 | 34,204 |
Apr 24 2024 | 0.086 | -0.0029 | -3.26% | 0.09 | 0.09 | 0.08 | 38,516 |
Apr 23 2024 | 0.0889 | 0.00354 | 4.15% | 0.0889 | 0.0889 | 0.068 | 1,022,506 |
Apr 22 2024 | 0.08536 | -0.00354 | -3.98% | 0.08248 | 0.0888 | 0.0802 | 65,629 |
Apr 19 2024 | 0.0889 | 0.0088 | 10.99% | 0.0801 | 0.0889 | 0.08 | 31,565 |
Apr 18 2024 | 0.0801 | 0.0002 | 0.25% | 0.09 | 0.09 | 0.08 | 95,173 |
Apr 17 2024 | 0.0799 | -0.0051 | -6.00% | 0.094 | 0.094 | 0.079 | 145,572 |
Apr 16 2024 | 0.085 | -0.0025 | -2.86% | 0.0847 | 0.09 | 0.0846 | 72,358 |
Apr 15 2024 | 0.0875 | -0.0044 | -4.79% | 0.0846 | 0.094 | 0.0846 | 154,856 |
Apr 12 2024 | 0.0919 | 0.0114 | 14.16% | 0.079 | 0.0936 | 0.079 | 144,649 |
Apr 11 2024 | 0.0805 | -0.0086 | -9.65% | 0.09 | 0.09 | 0.08 | 117,980 |
Apr 10 2024 | 0.0891 | -0.0024 | -2.62% | 0.09 | 0.0958 | 0.088 | 55,473 |
Apr 09 2024 | 0.0915 | -0.001 | -1.08% | 0.0925 | 0.101 | 0.0915 | 43,709 |
Apr 08 2024 | 0.0925 | 0.0024 | 2.66% | 0.0881 | 0.0989 | 0.088 | 130,171 |
Apr 05 2024 | 0.0901 | -0.0075 | -7.68% | 0.088 | 0.10 | 0.088 | 47,230 |
Apr 04 2024 | 0.0976 | 0.0027 | 2.85% | 0.0892 | 0.1101 | 0.088 | 525,310 |
Apr 03 2024 | 0.0949 | 0.0069 | 7.84% | 0.0974 | 0.0974 | 0.0881 | 128,407 |
Apr 02 2024 | 0.088 | -0.0103 | -10.48% | 0.088 | 0.0983 | 0.088 | 25,509 |
Apr 01 2024 | 0.0983 | 0.00205 | 2.13% | 0.0885 | 0.0983 | 0.0883 | 91,590 |
Mar 28 2024 | 0.09625 | 0.00445 | 4.85% | 0.0981 | 0.0981 | 0.086 | 135,281 |
Mar 27 2024 | 0.0918 | 0.0052 | 6.00% | 0.0861 | 0.0918 | 0.0861 | 96,431 |
Mar 26 2024 | 0.0866 | 0.0046 | 5.61% | 0.0665 | 0.0924 | 0.0665 | 100,366 |
Mar 25 2024 | 0.082 | -0.0035 | -4.09% | 0.0855 | 0.0887 | 0.082 | 147,684 |
Mar 22 2024 | 0.0855 | 0.0054 | 6.74% | 0.0839 | 0.0904 | 0.08 | 194,366 |
Mar 21 2024 | 0.0801 | 0.0034 | 4.43% | 0.0839 | 0.0839 | 0.0761 | 29,586 |
Mar 20 2024 | 0.0767 | 0.0011 | 1.46% | 0.0766 | 0.0831 | 0.0751 | 28,607 |
Mar 19 2024 | 0.0756 | -0.0044 | -5.50% | 0.08 | 0.0831 | 0.0751 | 49,379 |
Mar 18 2024 | 0.08 | 0.0015 | 1.91% | 0.0818 | 0.0832 | 0.075 | 103,090 |
Mar 15 2024 | 0.0785 | 0.0015 | 1.95% | 0.082 | 0.082 | 0.075 | 24,531 |
Mar 14 2024 | 0.077 | 0.002 | 2.67% | 0.0736 | 0.082 | 0.0701 | 20,420 |
Mar 13 2024 | 0.075 | -0.0022 | -2.85% | 0.0772 | 0.0843 | 0.066 | 99,003 |
Mar 12 2024 | 0.0772 | -0.00745 | -8.80% | 0.0825 | 0.084975 | 0.0771 | 138,508 |
Mar 11 2024 | 0.08465 | -0.00335 | -3.81% | 0.0872 | 0.0872 | 0.0825 | 27,773 |
Mar 08 2024 | 0.088 | 0.0055 | 6.67% | 0.0825 | 0.088 | 0.0825 | 62,102 |
Mar 07 2024 | 0.0825 | -0.0001 | -0.12% | 0.0826 | 0.085 | 0.0825 | 34,248 |
Mar 06 2024 | 0.0826 | -0.00232 | -2.73% | 0.083296 | 0.0868 | 0.0826 | 51,771 |
Mar 05 2024 | 0.08492 | -0.00388 | -4.37% | 0.0831 | 0.0888 | 0.0826 | 64,782 |
Mar 04 2024 | 0.0888 | 0.0063 | 7.64% | 0.0825 | 0.0888 | 0.0825 | 32,548 |
Mar 01 2024 | 0.0825 | 0.0023 | 2.87% | 0.0802 | 0.083196 | 0.0802 | 14,896 |
Feb 29 2024 | 0.0802 | 0.0001 | 0.12% | 0.0883 | 0.0883 | 0.08 | 7,655 |
Feb 28 2024 | 0.0801 | -0.00245 | -2.97% | 0.0801 | 0.0801 | 0.0801 | 12,971 |
Feb 27 2024 | 0.08255 | 0.00098 | 1.20% | 0.0801 | 0.085 | 0.08 | 67,270 |
Feb 26 2024 | 0.08157 | -0.00198 | -2.37% | 0.081 | 0.0941 | 0.0801 | 128,600 |
Feb 23 2024 | 0.08355 | -0.00215 | -2.51% | 0.0895 | 0.0895 | 0.08 | 86,109 |
Feb 22 2024 | 0.0857 | 0.0097 | 12.76% | 0.076 | 0.0857 | 0.075 | 20,819 |
Feb 21 2024 | 0.076 | -0.00029 | -0.38% | 0.0726 | 0.08 | 0.0726 | 25,461 |
Feb 20 2024 | 0.076292 | -0.00141 | -1.81% | 0.0829 | 0.0836 | 0.0505 | 41,426 |
Feb 16 2024 | 0.0777 | 0.0017 | 2.24% | 0.075 | 0.0836 | 0.075 | 80,735 |
Feb 15 2024 | 0.076 | -0.0015 | -1.94% | 0.0777 | 0.0777 | 0.0752 | 63,429 |
Feb 14 2024 | 0.0775 | 0.00 | 0.00% | 0.0775 | 0.0776 | 0.0775 | 73,759 |
Feb 13 2024 | 0.0775 | -0.00226 | -2.83% | 0.0848 | 0.0848 | 0.0775 | 31,429 |
Feb 12 2024 | 0.07976 | 0.00176 | 2.26% | 0.085 | 0.0875 | 0.0711 | 20,569 |
Feb 09 2024 | 0.078 | 0.01135 | 17.03% | 0.0666 | 0.078 | 0.0666 | 73,033 |
Feb 08 2024 | 0.06665 | 0.00155 | 2.38% | 0.0785 | 0.0785 | 0.065 | 6,849 |
Feb 07 2024 | 0.0651 | -0.0215 | -24.83% | 0.078 | 0.0899 | 0.0651 | 86,646 |
Feb 06 2024 | 0.0866 | 0.0065 | 8.11% | 0.072 | 0.09 | 0.072 | 72,798 |
Feb 05 2024 | 0.0801 | 0.0001 | 0.13% | 0.072 | 0.0937 | 0.072 | 23,290 |
Feb 02 2024 | 0.08 | -0.00853 | -9.64% | 0.08 | 0.09 | 0.076125 | 189,294 |