Skip to main content
C21 Investments Inc. (CSE:CXXI)
Canada flag Canada · Delayed Price · Currency is CAD
0.445
-0.015 (-3.26%)
Dec 5, 2025, 3:59 PM EST

C21 Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.430.460.430.460.469.52%21,500
Dec 3, 20250.460.470.400.420.42-6.67%44,000
Dec 2, 20250.450.470.400.450.45-30,635
Dec 1, 20250.370.450.370.450.4512.50%57,470
Nov 28, 20250.400.410.400.400.401.27%7,000
Nov 27, 20250.390.410.380.400.403.95%58,500
Nov 26, 20250.380.380.380.380.381.33%1,513
Nov 25, 20250.360.380.350.380.38-1.32%76,865
Nov 24, 20250.380.420.380.380.381.33%24,500
Nov 21, 20250.390.390.360.380.3811.94%20,500
Nov 20, 20250.330.370.320.340.344.69%21,000
Nov 19, 20250.350.360.310.320.32-27,380
Nov 18, 20250.330.350.290.320.32-8.57%45,500
Nov 17, 20250.370.400.350.350.35-5.41%96,277
Nov 14, 20250.430.430.360.370.37-15.91%111,240
Nov 13, 20250.460.460.430.440.44-22,500
Nov 12, 20250.450.460.440.440.44-10.20%61,817
Nov 11, 20250.470.490.450.490.496.52%22,589
Nov 10, 20250.470.490.450.460.46-3.16%111,265
Nov 7, 20250.480.490.450.480.48-3.06%33,000
Nov 6, 20250.510.510.480.490.49-2.00%26,499
Nov 5, 20250.530.530.500.500.50-1.96%3,256
Nov 4, 20250.500.520.500.510.51-8.93%3,000
Nov 3, 20250.550.560.530.560.563.70%4,650
Oct 31, 20250.540.540.530.540.541.89%7,525
Oct 30, 20250.510.530.510.530.53-11.67%9,000
Oct 29, 20250.480.600.470.600.6015.38%72,240
Oct 28, 20250.540.550.490.520.52-13.33%24,040
Oct 27, 20250.540.600.520.600.6011.11%18,690
Oct 24, 20250.550.550.540.540.545.88%4,000
Oct 23, 20250.520.530.500.510.512.00%20,801
Oct 22, 20250.520.580.500.500.50-3.85%38,930
Oct 21, 20250.570.570.520.520.52-8.77%14,625
Oct 20, 20250.600.600.540.570.57-5.00%22,820
Oct 17, 20250.570.600.560.600.605.26%13,800
Oct 16, 20250.590.620.570.570.57-6.56%116,381
Oct 15, 20250.600.630.600.610.61-172,670
Oct 14, 20250.600.610.580.610.6117.31%226,975
Oct 10, 20250.590.600.520.520.52-13.33%99,590
Oct 9, 20250.590.600.570.600.60-32,950
Oct 8, 20250.560.600.540.600.601.69%146,733
Oct 7, 20250.590.590.590.590.59-13,500
Oct 6, 20250.560.590.530.590.595.36%166,939
Oct 3, 20250.550.570.550.560.561.82%21,000
Oct 2, 20250.540.550.500.550.55-1.79%196,070
Oct 1, 20250.480.580.480.560.5612.00%130,990
Sep 30, 20250.500.520.490.500.50-7.41%20,761
Sep 29, 20250.500.540.470.540.5424.14%204,661
Sep 26, 20250.450.450.410.440.443.57%28,150
Sep 25, 20250.510.510.420.420.42-19.23%30,710
Sep 24, 20250.500.540.490.520.529.47%64,390
Sep 23, 20250.480.500.480.480.482.15%40,000
Sep 22, 20250.470.470.470.470.47-9,500
Sep 19, 20250.480.480.460.470.47-4.12%36,780
Sep 18, 20250.480.490.450.490.493.19%54,000
Sep 17, 20250.450.480.450.470.478.05%32,343
Sep 16, 20250.430.460.410.440.446.10%38,800
Sep 15, 20250.420.450.400.410.41-3.53%19,704
Sep 12, 20250.420.430.410.430.43-1.16%51,900
Sep 11, 20250.430.450.400.430.43-5.49%24,835
Sep 10, 20250.460.460.430.460.46-1.09%1,500
Sep 9, 20250.440.500.440.460.462.22%38,750
Sep 8, 20250.470.480.450.450.45-2.17%8,000
Sep 5, 20250.440.490.440.460.4612.20%19,000
Sep 4, 20250.450.450.410.410.41-5.75%42,500
Sep 3, 20250.500.500.420.440.44-3.33%69,435
Sep 2, 20250.550.550.450.450.45-21.05%106,730
Aug 29, 20250.610.610.520.570.57-5.00%63,100
Aug 28, 20250.640.660.560.600.60-4.76%127,434
Aug 27, 20250.630.650.590.630.63-3.08%56,369
Aug 26, 20250.540.680.520.650.6516.07%150,552
Aug 25, 20250.520.560.510.560.563.70%56,399
Aug 22, 20250.490.550.490.540.543.85%98,990
Aug 21, 20250.460.520.450.520.526.12%76,195
Aug 20, 20250.490.500.490.490.495.38%14,620
Aug 19, 20250.490.490.470.470.47-8.82%38,844
Aug 18, 20250.500.520.490.510.5114.61%30,490
Aug 15, 20250.510.550.450.450.45-17.59%46,330
Aug 14, 20250.540.540.520.540.54-83,510
Aug 13, 20250.510.540.500.540.5410.20%258,490
Aug 12, 20250.560.570.490.490.49-14.04%332,580
Aug 11, 20250.430.570.420.570.5737.35%444,896
Aug 8, 20250.390.420.390.420.421.22%85,500
Aug 7, 20250.380.410.380.410.411.23%39,000
Aug 6, 20250.390.410.390.410.418.00%34,750
Aug 5, 20250.310.430.310.380.3825.00%92,511
Aug 1, 20250.290.340.280.300.303.45%38,607
Jul 31, 20250.320.320.290.290.29-3.33%85,285
Jul 29, 20250.310.330.290.300.30-11.76%59,630
Jul 28, 20250.310.340.310.340.349.68%116,554
Jul 25, 20250.280.320.280.310.3110.71%153,824
Jul 24, 20250.270.280.270.280.287.69%42,078
Jul 23, 20250.260.270.250.260.264.00%28,000
Jul 22, 20250.270.270.250.250.25-21,700
Jul 21, 20250.250.250.250.250.256.38%30,575
Jul 18, 20250.230.240.230.240.24-2.08%5,500
Jul 17, 20250.230.240.230.240.249.09%7,500
Jul 16, 20250.230.230.220.220.22-4.35%14,400
Jul 15, 20250.260.270.230.230.23-11.54%9,166
Jul 14, 20250.300.300.260.260.26-7.14%11,714