Cannabix Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.53	0.53	0.51	0.51	-	2.00%	17,930
Mar 6, 2026	0.53	0.54	0.50	0.50	0.50	-7.41%	54,212
Mar 5, 2026	0.55	0.56	0.54	0.54	0.54	-5.26%	12,925
Mar 4, 2026	0.54	0.57	0.53	0.57	0.57	5.56%	16,794
Mar 3, 2026	0.54	0.55	0.53	0.54	0.54	-	8,410
Mar 2, 2026	0.52	0.57	0.52	0.54	0.54	-3.57%	34,981
Feb 27, 2026	0.56	0.56	0.54	0.56	0.56	-	38,550
Feb 26, 2026	0.56	0.58	0.56	0.56	0.56	-3.45%	8,779
Feb 25, 2026	0.58	0.58	0.58	0.58	0.58	-	587
Feb 24, 2026	0.57	0.58	0.57	0.58	0.58	3.57%	9,800
Feb 23, 2026	0.53	0.58	0.53	0.56	0.56	1.82%	12,534
Feb 20, 2026	0.54	0.55	0.54	0.55	0.55	-3.51%	1,900
Feb 19, 2026	0.53	0.57	0.53	0.57	0.57	5.56%	18,340
Feb 18, 2026	0.54	0.54	0.54	0.54	0.54	-	9,340
Feb 17, 2026	0.54	0.55	0.54	0.54	0.54	-3.57%	49,853
Feb 13, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	10,100
Feb 12, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	18,688
Feb 11, 2026	0.54	0.56	0.54	0.54	0.54	-5.26%	74,860
Feb 10, 2026	0.56	0.57	0.55	0.57	0.57	-	33,100
Feb 9, 2026	0.59	0.59	0.55	0.57	0.57	-1.72%	50,283
Feb 6, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	8,500
Feb 5, 2026	0.60	0.60	0.57	0.59	0.59	-3.28%	12,000
Feb 4, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	16,604
Feb 3, 2026	0.59	0.60	0.58	0.60	0.60	-	57,704
Feb 2, 2026	0.58	0.61	0.58	0.60	0.60	1.69%	50,799
Jan 30, 2026	0.59	0.62	0.59	0.59	0.59	-	15,300
Jan 29, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	24,554
Jan 28, 2026	0.62	0.62	0.59	0.61	0.61	1.67%	22,919
Jan 27, 2026	0.61	0.61	0.60	0.60	0.60	1.69%	3,993
Jan 26, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	16,075
Jan 23, 2026	0.61	0.62	0.60	0.61	0.61	-	16,600
Jan 22, 2026	0.62	0.63	0.59	0.61	0.61	3.39%	102,000
Jan 21, 2026	0.61	0.62	0.59	0.59	0.59	-6.35%	68,669
Jan 20, 2026	0.61	0.63	0.59	0.63	0.63	3.28%	53,898
Jan 19, 2026	0.61	0.61	0.61	0.61	0.61	-4.69%	1,029
Jan 16, 2026	0.61	0.64	0.61	0.64	0.64	-	21,398
Jan 15, 2026	0.61	0.64	0.61	0.64	0.64	4.92%	15,772
Jan 14, 2026	0.62	0.62	0.59	0.61	0.61	-1.61%	19,866
Jan 13, 2026	0.60	0.62	0.59	0.62	0.62	-	28,536
Jan 12, 2026	0.61	0.63	0.60	0.62	0.62	-	49,867
Jan 9, 2026	0.62	0.63	0.61	0.62	0.62	1.64%	21,672
Jan 8, 2026	0.62	0.62	0.61	0.61	0.61	-3.17%	11,200
Jan 7, 2026	0.60	0.63	0.58	0.63	0.63	1.61%	57,135
Jan 6, 2026	0.57	0.62	0.56	0.62	0.62	10.71%	83,255
Jan 5, 2026	0.57	0.59	0.56	0.56	0.56	-	21,082
Jan 2, 2026	0.56	0.58	0.56	0.56	0.56	-3.45%	27,600
Dec 31, 2025	0.60	0.60	0.58	0.58	0.58	-	11,472
Dec 30, 2025	0.59	0.61	0.58	0.58	0.58	-1.69%	27,285
Dec 29, 2025	0.58	0.61	0.58	0.59	0.59	-1.67%	29,327
Dec 24, 2025	0.57	0.60	0.57	0.60	0.60	3.45%	33,463
Dec 23, 2025	0.60	0.61	0.57	0.58	0.58	3.57%	52,168
Dec 22, 2025	0.57	0.63	0.55	0.56	0.56	-	272,517
Dec 19, 2025	0.52	0.56	0.50	0.56	0.56	7.69%	64,200
Dec 18, 2025	0.52	0.52	0.50	0.52	0.52	-	68,336
Dec 17, 2025	0.51	0.52	0.51	0.52	0.52	-	27,158
Dec 16, 2025	0.51	0.53	0.51	0.52	0.52	4.00%	43,761
Dec 15, 2025	0.51	0.52	0.50	0.50	0.50	-1.96%	57,380
Dec 12, 2025	0.49	0.51	0.48	0.51	0.51	4.08%	18,185
Dec 11, 2025	0.49	0.52	0.48	0.49	0.49	-	34,808
Dec 10, 2025	0.50	0.51	0.48	0.49	0.49	-1.01%	82,989
Dec 9, 2025	0.52	0.53	0.50	0.50	0.50	-2.94%	74,746
Dec 8, 2025	0.51	0.52	0.49	0.51	0.51	-	25,820
Dec 5, 2025	0.50	0.52	0.50	0.51	0.51	-1.92%	37,031
Dec 4, 2025	0.50	0.52	0.50	0.52	0.52	-	12,500
Dec 3, 2025	0.51	0.52	0.50	0.52	0.52	1.96%	6,875
Dec 2, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	20,733
Dec 1, 2025	0.52	0.52	0.51	0.52	0.52	4.00%	17,021
Nov 28, 2025	0.51	0.53	0.50	0.50	0.50	-	18,024
Nov 27, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	4,200
Nov 26, 2025	0.54	0.54	0.51	0.51	0.51	-3.77%	14,380
Nov 25, 2025	0.55	0.55	0.52	0.53	0.53	-3.64%	33,280
Nov 24, 2025	0.56	0.56	0.50	0.55	0.55	1.85%	31,340
Nov 21, 2025	0.54	0.56	0.50	0.54	0.54	-1.82%	167,000
Nov 20, 2025	0.54	0.55	0.54	0.55	0.55	-1.79%	11,475
Nov 19, 2025	0.56	0.56	0.55	0.56	0.56	1.82%	7,500
Nov 18, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	8,825
Nov 17, 2025	0.56	0.56	0.56	0.56	0.56	-	5,075
Nov 14, 2025	0.56	0.56	0.56	0.56	0.56	-	1,660
Nov 13, 2025	0.56	0.58	0.56	0.56	0.56	-3.45%	15,749
Nov 12, 2025	0.58	0.59	0.57	0.58	0.58	1.75%	32,274
Nov 11, 2025	0.55	0.58	0.55	0.57	0.57	3.64%	5,000
Nov 10, 2025	0.55	0.56	0.55	0.55	0.55	-3.51%	20,905
Nov 7, 2025	0.58	0.58	0.55	0.57	0.57	-	24,244
Nov 6, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	15,500
Nov 5, 2025	0.62	0.62	0.56	0.56	0.56	-6.67%	58,531
Nov 4, 2025	0.52	0.60	0.52	0.60	0.60	13.21%	98,873
Nov 3, 2025	0.51	0.53	0.51	0.53	0.53	-	37,115
Oct 31, 2025	0.52	0.53	0.52	0.53	0.53	-	12,751
Oct 30, 2025	0.52	0.54	0.52	0.53	0.53	1.92%	9,232
Oct 29, 2025	0.55	0.55	0.52	0.52	0.52	-1.89%	5,100
Oct 28, 2025	0.53	0.55	0.52	0.53	0.53	-3.64%	25,344
Oct 27, 2025	0.55	0.55	0.53	0.55	0.55	3.77%	57,527
Oct 24, 2025	0.52	0.54	0.52	0.53	0.53	1.92%	8,336
Oct 23, 2025	0.53	0.53	0.52	0.52	0.52	-3.70%	2,589
Oct 22, 2025	0.54	0.54	0.54	0.54	0.54	-	1,419
Oct 21, 2025	0.53	0.54	0.52	0.54	0.54	1.89%	10,087
Oct 20, 2025	0.54	0.54	0.52	0.53	0.53	-	12,728
Oct 17, 2025	0.55	0.55	0.53	0.53	0.53	-1.85%	22,400
Oct 16, 2025	0.55	0.55	0.53	0.54	0.54	3.85%	30,721
Oct 15, 2025	0.52	0.53	0.52	0.52	0.52	-3.70%	62,265