|
Closing price on 6/6/2022
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
14.50 |
| Volume |
6,700 |
| Split-adjusted Price |
13.67 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2022
|
0.00 / 0.00%
|
15.00
|
15.50
|
14.50
|
14.50
|
15.20
|
13.67
|
6,700
|
|
|
6/3/2022
|
+0.40 / +2.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.67
|
3,900
|
|
|
6/2/2022
|
-0.80 / -5.37%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.29
|
5,000
|
|
|
6/1/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.04
|
500
|
|
|
5/31/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.04
|
1,700
|
|
|
5/30/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.04
|
1,000
|
|
|
5/27/2022
|
+0.60 / +4.17%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.90
|
14.14
|
200
|
|
|
5/26/2022
|
-0.60 / -4.29%
|
14.00
|
14.50
|
13.40
|
13.40
|
14.40
|
12.63
|
2,600
|
|
|
5/25/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
13.20
|
1,200
|
|
|
5/24/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.20
|
0
|
|
|
5/23/2022
|
-0.90 / -6.04%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.20
|
100
|
|
|
5/20/2022
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
14.04
|
3,200
|
|
|
5/19/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.04
|
0
|
|
|
5/18/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.04
|
0
|
|
|
5/17/2022
|
+1.20 / +8.70%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
14.14
|
200
|
|
|
5/16/2022
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.01
|
0
|
|
|
5/13/2022
|
-2.20 / -14.57%
|
14.90
|
14.90
|
12.90
|
12.90
|
13.80
|
12.16
|
2,000
|
|
|
5/12/2022
|
-0.50 / -3.23%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.10
|
14.14
|
1,200
|
|
|
5/11/2022
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.50
|
14.52
|
700
|
|
|
5/10/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.61
|
0
|
|
|
5/9/2022
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
14.61
|
30,400
|
|
|
5/6/2022
|
+0.50 / +3.27%
|
15.90
|
16.30
|
15.10
|
15.80
|
15.50
|
14.89
|
72,600
|
|
|
5/5/2022
|
-1.60 / -9.41%
|
15.60
|
16.00
|
15.00
|
15.40
|
15.30
|
14.52
|
5,600
|
|
|
5/4/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.02
|
0
|
|
|
4/29/2022
|
-0.30 / -1.83%
|
17.60
|
18.30
|
16.10
|
16.10
|
17.00
|
15.18
|
3,800
|
|
|
4/28/2022
|
+2.00 / +11.98%
|
15.10
|
19.00
|
14.30
|
18.70
|
16.40
|
17.63
|
74,200
|
|
|
4/27/2022
|
+0.80 / +5.03%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
15.74
|
200
|
|
|
4/26/2022
|
+1.10 / +7.38%
|
16.60
|
16.60
|
15.70
|
16.00
|
15.90
|
15.08
|
3,100
|
|
|
4/25/2022
|
-0.20 / -1.24%
|
15.00
|
15.90
|
13.70
|
15.90
|
14.90
|
14.99
|
3,600
|
|
|
4/22/2022
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.10
|
15.27
|
6,700
|
|
|