Skip to main content
C21 Investments Inc. (CSE:CXXI)
Canada flag Canada · Delayed Price · Currency is CAD
0.405
-0.035 (-7.95%)
Apr 28, 2026, 3:59 PM EST

C21 Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.420.420.390.41--6.82%34,500
Apr 27, 20260.390.440.380.440.4412.82%59,913
Apr 24, 20260.400.430.390.390.391.30%81,034
Apr 23, 20260.540.540.380.390.39-23.00%169,375
Apr 22, 20260.400.510.390.500.5035.14%268,004
Apr 21, 20260.400.410.370.370.37-13.95%25,845
Apr 20, 20260.380.430.370.430.4324.64%87,624
Apr 17, 20260.380.380.350.350.35-9.21%15,590
Apr 16, 20260.390.390.380.380.38-9.52%3,000
Apr 15, 20260.400.420.390.420.4213.51%13,000
Apr 14, 20260.380.380.370.370.37-11.90%23,500
Apr 13, 20260.400.420.370.420.4212.00%38,227
Apr 10, 20260.380.380.380.380.38-7.41%1,000
Apr 9, 20260.400.410.400.410.412.53%1,500
Apr 8, 20260.380.400.380.400.408.22%1,000
Apr 7, 20260.380.430.370.370.37-8.75%5,650
Apr 6, 20260.390.430.390.400.403.90%39,000
Apr 2, 20260.380.390.350.390.391.32%39,273
Apr 1, 20260.350.380.340.380.38-5.00%2,500
Mar 31, 20260.330.400.300.400.4029.03%24,100
Mar 30, 20260.320.330.300.310.31-3.13%42,800
Mar 27, 20260.360.360.320.320.32-11.11%81,420
Mar 26, 20260.380.380.350.360.36-12.20%70,306
Mar 23, 20260.390.410.390.410.417.89%9,500
Mar 20, 20260.410.410.380.380.38-11.63%35,500
Mar 19, 20260.400.430.380.430.438.86%69,000
Mar 18, 20260.400.400.390.400.40-1.25%17,500
Mar 17, 20260.390.400.390.400.402.56%9,400
Mar 16, 20260.400.400.390.390.39-2.50%10,650
Mar 13, 20260.380.400.380.400.405.26%9,000
Mar 12, 20260.380.380.380.380.38-1.30%5,000
Mar 11, 20260.380.390.370.390.39-2.53%73,820
Mar 10, 20260.410.430.390.400.40-11.24%15,127
Mar 9, 20260.390.450.390.450.451.14%20,193
Mar 6, 20260.390.440.370.440.4418.92%115,500
Mar 5, 20260.370.370.370.370.37-9.76%1,536
Mar 4, 20260.380.410.380.410.419.33%11,000
Mar 3, 20260.380.380.370.380.381.35%7,589
Mar 2, 20260.390.400.370.370.37-3.90%53,699
Feb 27, 20260.400.400.380.390.39-2.53%7,600
Feb 26, 20260.420.420.400.400.40-3.66%8,500
Feb 25, 20260.420.440.410.410.41-8.89%3,331
Feb 24, 20260.440.450.400.450.4520.00%70,993
Feb 23, 20260.420.450.380.380.38-13.79%22,500
Feb 20, 20260.450.450.400.440.44-3.33%14,500
Feb 19, 20260.400.450.400.450.459.76%44,000
Feb 18, 20260.410.410.410.410.411.23%7,965
Feb 17, 20260.420.440.380.410.411.25%25,010
Feb 13, 20260.400.410.400.400.40-1.23%29,134
Feb 12, 20260.400.410.370.410.413.85%29,100
Feb 11, 20260.420.420.390.390.39-38,500
Feb 10, 20260.400.420.390.390.39-2.50%3,500
Feb 9, 20260.420.440.400.400.40-1.23%35,000
Feb 6, 20260.430.440.410.410.41-10.00%15,700
Feb 5, 20260.440.450.440.450.45-2.17%18,500
Feb 4, 20260.460.460.450.460.46-32,510
Feb 3, 20260.450.460.450.460.46-4,500
Feb 2, 20260.440.460.400.460.4612.20%41,384
Jan 30, 20260.490.490.410.410.41-8.89%45,285
Jan 29, 20260.430.450.400.450.453.45%100,530
Jan 28, 20260.460.470.440.440.443.57%10,500
Jan 27, 20260.430.460.420.420.42-8,700
Jan 26, 20260.470.470.420.420.42-6.67%50,000
Jan 23, 20260.470.480.440.450.45-6.25%20,170
Jan 22, 20260.450.480.440.480.486.67%12,000
Jan 21, 20260.440.460.440.450.453.45%19,384
Jan 20, 20260.460.470.420.440.44-8.42%42,150
Jan 16, 20260.490.490.460.480.48-5.00%9,558
Jan 15, 20260.500.500.500.500.501.01%15,500
Jan 14, 20260.500.500.500.500.50-4.81%500
Jan 13, 20260.500.520.500.520.52-8,000
Jan 12, 20260.490.520.480.520.52-49,705
Jan 9, 20260.500.520.500.520.52-8,430
Jan 8, 20260.480.520.480.520.52-1.89%5,500
Jan 7, 20260.530.530.530.530.539.28%2,500
Jan 6, 20260.500.500.490.490.49-4.90%3,000
Jan 5, 20260.510.510.470.510.51-5.56%18,890
Jan 2, 20260.500.540.490.540.541.89%14,180
Dec 31, 20250.500.530.500.530.538.16%62,000
Dec 30, 20250.480.510.480.490.491.03%35,500
Dec 29, 20250.480.490.480.490.497.78%7,000
Dec 24, 20250.490.500.450.450.45-6.25%1,500
Dec 23, 20250.420.500.420.480.489.09%38,900
Dec 22, 20250.470.470.430.440.44-21,850
Dec 19, 20250.450.510.440.440.44-134,723
Dec 18, 20250.680.680.430.440.44-33.33%381,659
Dec 17, 20250.610.680.610.660.661.54%198,874
Dec 16, 20250.500.650.500.650.6518.18%295,527
Dec 15, 20250.560.560.500.550.55-1.79%107,342
Dec 12, 20250.450.560.450.560.5645.45%463,373
Dec 11, 20250.390.390.380.390.391.32%4,100
Dec 10, 20250.410.410.380.380.38-3.80%12,000
Dec 9, 20250.360.400.360.400.409.72%18,530
Dec 8, 20250.420.420.340.360.36-19.10%66,974
Dec 5, 20250.450.450.390.450.45-3.26%14,535
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