Cann American Corp. (CNNA)

Compare

0.0042

0.0000

(0.00%)

As of 2:05:41 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	0.0042	0.0042	0.0042	0.0042	0.0042	25,000
Apr 2, 2025	0.0038	0.0042	0.0038	0.0042	0.0042	1,291,714
Apr 1, 2025	0.0038	0.0038	0.0034	0.0034	0.0034	217,000
Mar 31, 2025	0.0037	0.0042	0.0037	0.0042	0.0042	2,002,673
Mar 28, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	70,000
Mar 27, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	-
Mar 26, 2025	0.0011	0.0038	0.0011	0.0038	0.0038	133,425
Mar 25, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	-
Mar 24, 2025	0.0003	0.0038	0.0003	0.0038	0.0038	257,600
Mar 21, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 20, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 19, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 18, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 17, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 14, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	93,286
Mar 13, 2025	0.0039	0.0039	0.0039	0.0039	0.0039	-
Mar 12, 2025	0.0042	0.0042	0.0038	0.0039	0.0039	1,706,714
Mar 11, 2025	0.0039	0.0039	0.0039	0.0039	0.0039	-
Mar 10, 2025	0.0037	0.0042	0.0037	0.0039	0.0039	1,581,093
Mar 7, 2025	0.0033	0.0045	0.0033	0.0035	0.0035	1,591,100
Mar 6, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 5, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 4, 2025	0.0038	0.0045	0.0038	0.0045	0.0045	3,000
Mar 3, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	-
Feb 28, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	120,000
Feb 27, 2025	0.0037	0.0037	0.0037	0.0037	0.0037	-
Feb 26, 2025	0.0036	0.0038	0.0011	0.0037	0.0037	482,575
Feb 25, 2025	0.0038	0.0042	0.0036	0.0036	0.0036	410,000
Feb 24, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	2,000
Feb 21, 2025	0.0036	0.0036	0.0036	0.0036	0.0036	-
Feb 20, 2025	0.0010	0.0036	0.0010	0.0036	0.0036	267,000
Feb 19, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	12,000
Feb 18, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 14, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 13, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 12, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 11, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 10, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 7, 2025	0.0040	0.0045	0.0040	0.0045	0.0045	20,000
Feb 6, 2025	0.0045	0.0045	0.0039	0.0039	0.0039	404,242
Feb 5, 2025	0.0008	0.0045	0.0008	0.0045	0.0045	1,246,358
Feb 4, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 3, 2025	0.0006	0.0020	0.0006	0.0020	0.0020	1,278,000
Jan 31, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	-
Jan 30, 2025	0.0015	0.0019	0.0015	0.0019	0.0019	1,501,600
Jan 29, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	2,001
Jan 28, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	307,000
Jan 27, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 24, 2025	0.0020	0.0020	0.0006	0.0020	0.0020	635,000
Jan 23, 2025	0.0020	0.0020	0.0006	0.0020	0.0020	213,800
Jan 22, 2025	0.0006	0.0020	0.0006	0.0020	0.0020	233,739
Jan 21, 2025	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jan 17, 2025	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jan 16, 2025	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jan 15, 2025	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jan 14, 2025	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jan 13, 2025	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jan 10, 2025	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jan 8, 2025	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jan 7, 2025	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jan 6, 2025	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jan 3, 2025	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jan 2, 2025	0.0032	0.0032	0.0032	0.0032	0.0032	-
Dec 31, 2024	0.0015	0.0032	0.0015	0.0032	0.0032	55,222
Dec 30, 2024	0.0015	0.0040	0.0015	0.0039	0.0039	904,759
Dec 27, 2024	0.0015	0.0040	0.0015	0.0040	0.0040	20,100
Dec 26, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Dec 24, 2024	0.0025	0.0029	0.0025	0.0029	0.0029	125,000
Dec 23, 2024	0.0028	0.0029	0.0028	0.0029	0.0029	30,820
Dec 20, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Dec 19, 2024	0.0015	0.0040	0.0015	0.0029	0.0029	1,435,400
Dec 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 16, 2024	0.0015	0.0030	0.0015	0.0030	0.0030	12,000
Dec 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 12, 2024	0.0025	0.0030	0.0025	0.0030	0.0030	41,002
Dec 11, 2024	0.0020	0.0032	0.0020	0.0032	0.0032	576,000
Dec 10, 2024	0.0015	0.0025	0.0015	0.0025	0.0025	340,000
Dec 9, 2024	0.0015	0.0025	0.0015	0.0025	0.0025	2,193
Dec 6, 2024	0.0032	0.0032	0.0015	0.0025	0.0025	52,000
Dec 5, 2024	0.0013	0.0018	0.0013	0.0018	0.0018	28,954
Dec 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 3, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 2, 2024	0.0004	0.0030	0.0004	0.0030	0.0030	11,000
Nov 29, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Nov 27, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Nov 26, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Nov 25, 2024	0.0008	0.0032	0.0008	0.0032	0.0032	10,100
Nov 22, 2024	0.0025	0.0032	0.0025	0.0032	0.0032	1,049,367
Nov 21, 2024	0.0025	0.0033	0.0025	0.0033	0.0033	380,000
Nov 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000
Nov 19, 2024	0.0040	0.0040	0.0008	0.0025	0.0025	378,000
Nov 18, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	107,332
Nov 15, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Nov 14, 2024	0.0039	0.0039	0.0038	0.0038	0.0038	46,000
Nov 13, 2024	0.0016	0.0025	0.0016	0.0025	0.0025	157,615
Nov 12, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Nov 11, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Nov 8, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	1,000
Nov 7, 2024	0.0017	0.0045	0.0017	0.0045	0.0045	514,000
Nov 6, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Nov 5, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Nov 4, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Nov 1, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Oct 31, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Oct 30, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Oct 29, 2024	0.0013	0.0057	0.0013	0.0057	0.0057	187,000
Oct 28, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Oct 25, 2024	0.0015	0.0058	0.0015	0.0058	0.0058	220,035
Oct 24, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Oct 23, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	5,000
Oct 22, 2024	0.0036	0.0040	0.0036	0.0040	0.0040	24,174
Oct 21, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Oct 18, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Oct 17, 2024	0.0012	0.0064	0.0012	0.0058	0.0058	408,589
Oct 16, 2024	0.0016	0.0067	0.0016	0.0065	0.0065	182,000
Oct 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 14, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	402,000
Oct 11, 2024	0.0060	0.0060	0.0050	0.0055	0.0055	692,946
Oct 10, 2024	0.0055	0.0060	0.0055	0.0060	0.0060	17,100
Oct 9, 2024	0.0050	0.0064	0.0050	0.0060	0.0060	1,288,545
Oct 8, 2024	0.0055	0.0064	0.0055	0.0061	0.0061	1,608,259
Oct 7, 2024	0.0043	0.0065	0.0043	0.0065	0.0065	132,205
Oct 4, 2024	0.0061	0.0065	0.0055	0.0065	0.0065	1,057,852
Oct 3, 2024	0.0053	0.0065	0.0050	0.0065	0.0065	477,000
Oct 2, 2024	0.0050	0.0054	0.0050	0.0053	0.0053	1,164,035
Oct 1, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	116,085
Sep 30, 2024	0.0054	0.0054	0.0050	0.0054	0.0054	525,000
Sep 27, 2024	0.0055	0.0056	0.0054	0.0054	0.0054	857,850
Sep 26, 2024	0.0056	0.0056	0.0054	0.0054	0.0054	1,010,000
Sep 25, 2024	0.0055	0.0056	0.0055	0.0056	0.0056	675,000
Sep 24, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	104,400
Sep 23, 2024	0.0058	0.0065	0.0055	0.0055	0.0055	81,000
Sep 20, 2024	0.0055	0.0060	0.0055	0.0058	0.0058	2,489,715
Sep 19, 2024	0.0051	0.0060	0.0051	0.0055	0.0055	2,023,333
Sep 18, 2024	0.0049	0.0055	0.0049	0.0052	0.0052	266,000
Sep 17, 2024	0.0046	0.0055	0.0015	0.0049	0.0049	1,289,662
Sep 16, 2024	0.0044	0.0045	0.0044	0.0044	0.0044	2,048,852
Sep 13, 2024	0.0042	0.0048	0.0042	0.0044	0.0044	1,986,500
Sep 12, 2024	0.0040	0.0044	0.0040	0.0044	0.0044	101,000
Sep 11, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Sep 10, 2024	0.0043	0.0045	0.0043	0.0044	0.0044	536,888
Sep 9, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	150,000
Sep 6, 2024	0.0050	0.0050	0.0048	0.0048	0.0048	50,000
Sep 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 3, 2024	0.0050	0.0050	0.0036	0.0040	0.0040	503,139
Aug 30, 2024	0.0015	0.0038	0.0015	0.0038	0.0038	228,078
Aug 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 26, 2024	0.0015	0.0050	0.0015	0.0050	0.0050	1,500
Aug 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Aug 22, 2024	0.0015	0.0048	0.0015	0.0048	0.0048	40,634
Aug 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	130,002
Aug 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 19, 2024	0.0011	0.0050	0.0011	0.0050	0.0050	3,000
Aug 16, 2024	0.0015	0.0049	0.0015	0.0049	0.0049	18,543
Aug 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	60,000
Aug 13, 2024	0.0004	0.0050	0.0004	0.0050	0.0050	2,001
Aug 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	918,500
Aug 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	546,759
Aug 5, 2024	0.0003	0.0062	0.0003	0.0050	0.0050	824,742
Aug 2, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
Aug 1, 2024	0.0028	0.0063	0.0028	0.0063	0.0063	157,100
Jul 31, 2024	0.0065	0.0065	0.0028	0.0064	0.0064	265,450
Jul 30, 2024	0.0060	0.0066	0.0060	0.0062	0.0062	183,241
Jul 29, 2024	0.0067	0.0068	0.0027	0.0066	0.0066	313,000
Jul 26, 2024	0.0060	0.0067	0.0060	0.0067	0.0067	176,500
Jul 25, 2024	0.0027	0.0068	0.0027	0.0065	0.0065	136,181
Jul 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 23, 2024	0.0026	0.0070	0.0026	0.0070	0.0070	153,275
Jul 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	40,000
Jul 19, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	67,000
Jul 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	690,000
Jul 17, 2024	0.0026	0.0069	0.0026	0.0069	0.0069	123,500
Jul 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	40,000
Jul 12, 2024	0.0025	0.0075	0.0025	0.0070	0.0070	235,580
Jul 11, 2024	0.0065	0.0070	0.0065	0.0070	0.0070	425,000
Jul 10, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Jul 9, 2024	0.0050	0.0065	0.0050	0.0065	0.0065	31,000
Jul 8, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Jul 5, 2024	0.0067	0.0067	0.0022	0.0065	0.0065	160,629
Jul 3, 2024	0.0061	0.0067	0.0030	0.0030	0.0030	395,000
Jul 2, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
Jul 1, 2024	0.0020	0.0068	0.0020	0.0068	0.0068	185,000
Jun 28, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
Jun 27, 2024	0.0061	0.0068	0.0061	0.0068	0.0068	85,000
Jun 26, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	49,501
Jun 25, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	15,000
Jun 24, 2024	0.0070	0.0070	0.0062	0.0069	0.0069	225,000
Jun 21, 2024	0.0070	0.0070	0.0069	0.0070	0.0070	500,000
Jun 20, 2024	0.0058	0.0070	0.0055	0.0070	0.0070	319,004
Jun 18, 2024	0.0059	0.0077	0.0020	0.0060	0.0060	866,067
Jun 17, 2024	0.0015	0.0055	0.0015	0.0050	0.0050	185,000
Jun 14, 2024	0.0030	0.0050	0.0029	0.0050	0.0050	4,415,396
Jun 13, 2024	0.0024	0.0037	0.0024	0.0036	0.0036	1,868,516
Jun 12, 2024	0.0024	0.0026	0.0015	0.0015	0.0015	727,000
Jun 11, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jun 10, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jun 7, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	500,000
Jun 6, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Jun 5, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Jun 4, 2024	0.0020	0.0029	0.0020	0.0029	0.0029	305,009
Jun 3, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	100,000
May 31, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
May 30, 2024	0.0014	0.0029	0.0014	0.0029	0.0029	11,251
May 29, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
May 28, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
May 24, 2024	0.0015	0.0033	0.0015	0.0033	0.0033	768,516
May 23, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
May 22, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
May 21, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	17,500
May 20, 2024	0.0012	0.0039	0.0012	0.0039	0.0039	41,846
May 17, 2024	0.0037	0.0040	0.0037	0.0040	0.0040	350,000
May 16, 2024	0.0015	0.0030	0.0015	0.0030	0.0030	5,488,100
May 15, 2024	0.0012	0.0014	0.0012	0.0013	0.0013	651,700
May 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 10, 2024	0.0030	0.0030	0.0013	0.0030	0.0030	21,000
May 9, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	525,000
May 8, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	40,100
May 7, 2024	0.0021	0.0021	0.0020	0.0020	0.0020	836,202
May 6, 2024	0.0026	0.0026	0.0021	0.0021	0.0021	1,125,000
May 3, 2024	0.0017	0.0024	0.0015	0.0024	0.0024	3,297,000
May 2, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	140,000
May 1, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Apr 30, 2024	0.0040	0.0040	0.0030	0.0035	0.0035	1,557,946
Apr 29, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	1,219,999
Apr 26, 2024	0.0031	0.0040	0.0031	0.0038	0.0038	1,415,001
Apr 25, 2024	0.0028	0.0040	0.0028	0.0035	0.0035	2,064,103
Apr 24, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Apr 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	5,001
Apr 15, 2024	0.0016	0.0030	0.0016	0.0030	0.0030	138,134
Apr 11, 2024	0.0018	0.0030	0.0018	0.0030	0.0030	14,000
Apr 10, 2024	0.0023	0.0033	0.0023	0.0033	0.0033	535,021
Apr 9, 2024	0.0035	0.0039	0.0033	0.0033	0.0033	407,241
Apr 8, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	10,082
Apr 5, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
Apr 4, 2024	0.0035	0.0039	0.0033	0.0033	0.0033	390,000
Apr 3, 2024	0.0037	0.0040	0.0015	0.0039	0.0039	403,492

MAJI Marijuana Inc.

0.1720

+18.62%

LEEF.CN Leef Brands Inc.

0.2050

0.00%

TMSH TransGlobal Assets Inc.

0.0002

0.00%

KMDA Kamada Ltd.

6.35

-5.36%

RGC Regencell Bioscience Holdings Limited

24.99

+6.20%

QNTM Quantum BioPharma Ltd.

8.30

+3.28%

PTPI Petros Pharmaceuticals, Inc.

0.0681

-5.41%

WEED.TO Canopy Growth Corporation

1.3700

-8.67%

TLRY Tilray Brands, Inc.

0.6200

-4.82%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Cann American Corp. (CNNA)

Related Tickers