CGC(CGC)
CGC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $0.96 | $1.02 | $0.96 | $1.00 | 1.34M |
| 8/10/2026 | $0.98 | $1.01 | $0.94 | $0.95 | 2.86M |
| 8/7/2026 | $0.99 | $1.02 | $0.97 | $0.97 | 5.20M |
| 8/6/2026 | $0.93 | $0.95 | $0.92 | $0.93 | 1.74M |
| 8/5/2026 | $0.94 | $0.94 | $0.92 | $0.93 | 1.62M |
| 8/4/2026 | $0.95 | $0.96 | $0.93 | $0.93 | 2.08M |
| 8/3/2026 | $0.93 | $0.96 | $0.93 | $0.96 | 3.05M |
| 7/31/2026 | $0.91 | $0.92 | $0.89 | $0.92 | 2.04M |
| 7/30/2026 | $0.88 | $0.92 | $0.87 | $0.92 | 2.44M |
| 7/29/2026 | $0.90 | $0.90 | $0.86 | $0.89 | 3.15M |
| 7/28/2026 | $0.92 | $0.93 | $0.89 | $0.89 | 2.78M |
| 7/27/2026 | $0.90 | $0.95 | $0.90 | $0.92 | 2.10M |
| 7/24/2026 | $0.90 | $0.90 | $0.88 | $0.89 | 1.61M |
| 7/23/2026 | $0.91 | $0.92 | $0.87 | $0.91 | 3.39M |
| 7/22/2026 | $0.93 | $0.94 | $0.91 | $0.91 | 1.97M |
| 7/21/2026 | $0.92 | $0.95 | $0.92 | $0.94 | 1.83M |
| 7/20/2026 | $0.93 | $0.94 | $0.92 | $0.93 | 1.71M |
| 7/17/2026 | $0.93 | $0.95 | $0.92 | $0.94 | 2.04M |
| 7/16/2026 | $0.95 | $0.97 | $0.92 | $0.93 | 2.81M |
| 7/15/2026 | $0.96 | $0.98 | $0.95 | $0.95 | 1.74M |
| 7/14/2026 | $0.95 | $0.97 | $0.95 | $0.96 | 1.57M |
| 7/13/2026 | $0.97 | $0.98 | $0.96 | $0.96 | 1.62M |
| 7/10/2026 | $0.98 | $0.99 | $0.96 | $0.97 | 1.08M |
| 7/9/2026 | $0.96 | $0.99 | $0.96 | $0.97 | 2.42M |
| 7/8/2026 | $0.95 | $0.97 | $0.94 | $0.97 | 2.46M |
| 7/7/2026 | $0.96 | $0.98 | $0.95 | $0.95 | 2.09M |
| 7/6/2026 | $0.99 | $1.03 | $0.96 | $0.96 | 5.91M |
| 7/2/2026 | $0.96 | $1.06 | $0.96 | $1.00 | 16.35M |
| 7/1/2026 | $0.96 | $1.00 | $0.94 | $0.95 | 3.68M |
| 6/30/2026 | $1.02 | $1.02 | $0.95 | $0.95 | 5.61M |
| 6/29/2026 | $0.95 | $1.01 | $0.95 | $0.99 | 6.00M |
| 6/26/2026 | $0.92 | $0.95 | $0.91 | $0.95 | 5.06M |
| 6/25/2026 | $0.93 | $0.93 | $0.91 | $0.91 | 2.74M |
| 6/24/2026 | $0.94 | $0.95 | $0.92 | $0.92 | 3.49M |
| 6/23/2026 | $0.94 | $0.97 | $0.94 | $0.95 | 2.92M |
| 6/22/2026 | $0.96 | $1.00 | $0.95 | $0.96 | 3.93M |
| 6/18/2026 | $0.95 | $0.97 | $0.94 | $0.97 | 2.64M |
| 6/17/2026 | $0.96 | $0.98 | $0.94 | $0.94 | 4.62M |
| 6/16/2026 | $0.99 | $1.00 | $0.94 | $0.96 | 9.29M |
| 6/15/2026 | $0.99 | $1.04 | $0.96 | $0.98 | 14.43M |
| 6/12/2026 | $1.02 | $1.03 | $1.00 | $1.00 | 6.42M |
| 6/11/2026 | $1.01 | $1.02 | $0.97 | $1.01 | 8.73M |
| 6/10/2026 | $1.02 | $1.06 | $1.01 | $1.01 | 3.56M |
| 6/9/2026 | $1.03 | $1.09 | $1.00 | $1.02 | 7.84M |
| 6/8/2026 | $1.04 | $1.05 | $1.02 | $1.02 | 7.87M |
| 6/5/2026 | $1.08 | $1.10 | $1.00 | $1.03 | 13.45M |
| 6/4/2026 | $1.03 | $1.08 | $1.03 | $1.04 | 4.67M |
| 6/3/2026 | $1.06 | $1.06 | $1.02 | $1.04 | 5.94M |
| 6/2/2026 | $1.07 | $1.08 | $1.06 | $1.06 | 6.39M |
| 6/1/2026 | $1.07 | $1.10 | $1.05 | $1.08 | 5.18M |
| 5/29/2026 | $1.12 | $1.13 | $1.07 | $1.09 | 7.77M |
| 5/28/2026 | $1.06 | $1.14 | $1.06 | $1.12 | 8.39M |
| 5/27/2026 | $1.04 | $1.10 | $1.04 | $1.07 | 7.96M |
| 5/26/2026 | $1.04 | $1.08 | $1.04 | $1.05 | 8.52M |
| 5/22/2026 | $1.08 | $1.09 | $1.04 | $1.04 | 3.89M |
| 5/21/2026 | $1.03 | $1.09 | $1.02 | $1.07 | 11.18M |
| 5/20/2026 | $1.00 | $1.05 | $0.99 | $1.03 | 8.99M |
| 5/19/2026 | $0.98 | $1.01 | $0.96 | $0.99 | 5.95M |
| 5/18/2026 | $1.03 | $1.05 | $0.97 | $0.98 | 11.36M |
| 5/15/2026 | $1.06 | $1.08 | $1.02 | $1.04 | 10.78M |
| 5/14/2026 | $1.10 | $1.10 | $1.06 | $1.07 | 6.78M |
| 5/13/2026 | $1.10 | $1.12 | $1.08 | $1.09 | 4.24M |