Cannabix Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.73	0.75	0.72	0.72	-	-4.00%	16,167
Apr 27, 2026	0.77	0.77	0.75	0.75	0.75	-1.32%	37,915
Apr 24, 2026	0.71	0.76	0.71	0.76	0.76	8.57%	53,976
Apr 23, 2026	0.80	0.80	0.70	0.70	0.70	-9.09%	362,399
Apr 22, 2026	0.72	0.82	0.72	0.77	0.77	6.94%	345,611
Apr 21, 2026	0.73	0.74	0.72	0.72	0.72	-2.70%	185,170
Apr 20, 2026	0.76	0.76	0.72	0.74	0.74	1.37%	31,926
Apr 17, 2026	0.73	0.74	0.72	0.73	0.73	-	23,582
Apr 16, 2026	0.76	0.76	0.73	0.73	0.73	-5.19%	56,870
Apr 15, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	49,695
Apr 14, 2026	0.78	0.78	0.74	0.76	0.76	-	69,500
Apr 13, 2026	0.74	0.78	0.74	0.76	0.76	-1.30%	45,149
Apr 10, 2026	0.70	0.78	0.70	0.77	0.77	5.48%	83,593
Apr 9, 2026	0.70	0.74	0.70	0.73	0.73	-	23,227
Apr 8, 2026	0.75	0.75	0.70	0.73	0.73	1.39%	83,192
Apr 7, 2026	0.70	0.72	0.70	0.72	0.72	-	30,970
Apr 6, 2026	0.72	0.73	0.72	0.72	0.72	-1.37%	17,391
Apr 2, 2026	0.77	0.77	0.71	0.73	0.73	-5.19%	46,570
Apr 1, 2026	0.72	0.77	0.70	0.77	0.77	16.67%	156,100
Mar 31, 2026	0.74	0.74	0.66	0.66	0.66	-2.94%	87,937
Mar 30, 2026	0.68	0.74	0.68	0.68	0.68	-10.53%	158,531
Mar 27, 2026	0.80	0.80	0.76	0.76	0.76	-	7,525
Mar 26, 2026	0.81	0.82	0.76	0.76	0.76	-7.32%	60,115
Mar 25, 2026	0.76	0.82	0.75	0.82	0.82	10.81%	105,260
Mar 24, 2026	0.74	0.75	0.71	0.74	0.74	4.23%	32,175
Mar 23, 2026	0.67	0.80	0.67	0.71	0.71	-2.74%	30,293
Mar 20, 2026	0.80	0.81	0.66	0.73	0.73	-14.12%	387,336
Mar 19, 2026	0.95	0.95	0.80	0.85	0.85	-3.41%	757,883
Mar 18, 2026	0.78	0.90	0.77	0.88	0.88	12.82%	605,984
Mar 17, 2026	0.71	0.89	0.65	0.78	0.78	14.71%	706,230
Mar 16, 2026	0.57	0.68	0.56	0.68	0.68	33.33%	491,526
Mar 13, 2026	0.52	0.52	0.50	0.51	0.51	-	6,219
Mar 12, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	1,500
Mar 11, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	23,500
Mar 10, 2026	0.52	0.53	0.51	0.51	0.51	-	14,481
Mar 9, 2026	0.53	0.53	0.51	0.51	0.51	2.00%	27,930
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