|
Closing price on 6/5/2024
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
1,300 |
| Split-adjusted Price |
15.25 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2024
|
-0.80 / -4.85%
|
15.50
|
16.00
|
15.30
|
15.70
|
15.60
|
15.25
|
1,300
|
|
|
6/4/2024
|
-2.80 / -14.81%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.50
|
15.64
|
400
|
|
|
6/3/2024
|
+0.90 / +4.92%
|
18.50
|
19.20
|
18.50
|
19.20
|
18.90
|
18.65
|
10,800
|
|
|
5/31/2024
|
+2.40 / +14.81%
|
17.80
|
18.60
|
17.80
|
18.60
|
18.30
|
18.07
|
800
|
|
|
5/30/2024
|
-0.70 / -4.29%
|
17.80
|
17.80
|
15.60
|
15.60
|
16.20
|
15.16
|
500
|
|
|
5/29/2024
|
+2.10 / +13.64%
|
15.00
|
17.70
|
13.50
|
17.50
|
16.30
|
17.00
|
800
|
|
|
5/28/2024
|
+2.20 / +13.17%
|
14.20
|
18.90
|
14.20
|
18.90
|
15.40
|
18.36
|
400
|
|
|
5/27/2024
|
-0.50 / -2.67%
|
16.00
|
18.20
|
16.00
|
18.20
|
16.70
|
17.68
|
600
|
|
|
5/24/2024
|
+2.40 / +14.20%
|
16.00
|
19.30
|
15.70
|
19.30
|
18.70
|
18.75
|
103,300
|
|
|
5/23/2024
|
+0.60 / +3.35%
|
15.90
|
18.50
|
15.90
|
18.50
|
16.90
|
17.97
|
500
|
|
|
5/22/2024
|
+2.30 / +14.47%
|
16.50
|
18.20
|
16.50
|
18.20
|
17.90
|
17.68
|
2,506,059
|
|
|
5/21/2024
|
+0.30 / +1.85%
|
13.80
|
16.50
|
13.80
|
16.50
|
15.90
|
16.03
|
1,100
|
|
|
5/20/2024
|
+2.10 / +14.69%
|
14.50
|
16.40
|
14.50
|
16.40
|
16.20
|
15.93
|
28,800
|
|
|
5/17/2024
|
-0.70 / -4.90%
|
16.30
|
16.30
|
13.60
|
13.60
|
14.30
|
13.21
|
500
|
|
|
5/16/2024
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.89
|
0
|
|
|
5/15/2024
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.89
|
0
|
|
|
5/14/2024
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.89
|
100
|
|
|
5/13/2024
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.99
|
3,000
|
|
|
5/10/2024
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.99
|
0
|
|
|
5/9/2024
|
-0.40 / -2.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.99
|
100
|
|
|
5/8/2024
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.38
|
100
|
|
|
5/7/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.70
|
0
|
|
|
5/6/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.70
|
500
|
|
|
5/3/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.70
|
0
|
|
|
5/2/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.70
|
200
|
|
|
4/26/2024
|
-1.10 / -7.28%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.10
|
13.60
|
200
|
|
|
4/25/2024
|
+1.90 / +14.39%
|
15.00
|
15.10
|
14.20
|
15.10
|
15.10
|
14.67
|
13,200
|
|
|
4/24/2024
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.83
|
0
|
|
|
4/23/2024
|
+1.70 / +14.78%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.83
|
100
|
|
|
4/22/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.17
|
0
|
|
|