NasdaqCM - Nasdaq Real Time Price USD
Greenlane Holdings, Inc. (GNLN)
At close: 4:00 PM EDT
After hours: 5:18 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 2.9300 | 3.0800 | 2.4801 | 2.6900 | 2.6900 | 284,047 |
| Oct 30, 2024 | 3.7000 | 3.8000 | 2.9300 | 3.0400 | 3.0400 | 372,400 |
| Oct 29, 2024 | 3.5300 | 3.9800 | 3.3000 | 3.6800 | 3.6800 | 953,500 |
| Oct 28, 2024 | 2.2000 | 5.3000 | 2.1100 | 3.8000 | 3.8000 | 54,856,600 |
| Oct 25, 2024 | 2.2500 | 2.4500 | 1.9500 | 1.9800 | 1.9800 | 536,300 |
| Oct 24, 2024 | 3.1800 | 3.1890 | 2.2300 | 2.2500 | 2.2500 | 598,800 |
| Oct 23, 2024 | 4.5900 | 5.2400 | 3.1000 | 3.4700 | 3.4700 | 677,000 |
| Oct 22, 2024 | 4.9500 | 5.0500 | 4.6400 | 4.6800 | 4.6800 | 96,900 |
| Oct 21, 2024 | 4.5700 | 5.0000 | 4.4000 | 4.8500 | 4.8500 | 122,700 |
| Oct 18, 2024 | 4.4000 | 4.6200 | 4.3000 | 4.5000 | 4.5000 | 57,300 |
| Oct 17, 2024 | 4.3800 | 4.4600 | 4.3020 | 4.3200 | 4.3200 | 26,600 |
| Oct 16, 2024 | 4.4900 | 4.6600 | 4.2200 | 4.3200 | 4.3200 | 58,200 |
| Oct 15, 2024 | 4.3100 | 4.4700 | 4.1800 | 4.4400 | 4.4400 | 45,100 |
| Oct 14, 2024 | 4.1100 | 4.4200 | 4.0600 | 4.3700 | 4.3700 | 133,700 |
| Oct 11, 2024 | 4.4500 | 4.4500 | 4.1000 | 4.1500 | 4.1500 | 23,000 |
| Oct 10, 2024 | 4.5000 | 4.5090 | 4.3100 | 4.4500 | 4.4500 | 52,500 |
| Oct 9, 2024 | 4.4000 | 4.5500 | 4.2600 | 4.4900 | 4.4900 | 18,300 |
| Oct 8, 2024 | 4.2000 | 4.5300 | 4.2000 | 4.4300 | 4.4300 | 87,400 |
| Oct 7, 2024 | 4.1900 | 4.3100 | 4.0800 | 4.1600 | 4.1600 | 32,100 |
| Oct 4, 2024 | 4.2500 | 4.3200 | 4.2100 | 4.2650 | 4.2650 | 10,400 |
| Oct 3, 2024 | 4.3900 | 4.5150 | 4.2000 | 4.3100 | 4.3100 | 42,800 |
| Oct 2, 2024 | 4.6000 | 4.6400 | 4.2600 | 4.3800 | 4.3800 | 99,400 |
| Oct 1, 2024 | 4.9900 | 5.0100 | 4.6000 | 4.6200 | 4.6200 | 69,700 |
| Sep 30, 2024 | 5.0500 | 5.1200 | 4.8210 | 4.9000 | 4.9000 | 161,300 |
| Sep 27, 2024 | 5.1600 | 5.4700 | 4.9500 | 5.0700 | 5.0700 | 61,700 |
| Sep 26, 2024 | 5.2300 | 5.2700 | 4.9400 | 5.1700 | 5.1700 | 92,800 |
| Sep 25, 2024 | 5.1700 | 5.4180 | 5.0220 | 5.1800 | 5.1800 | 143,700 |
| Sep 24, 2024 | 5.0400 | 5.4390 | 4.8200 | 5.2400 | 5.2400 | 111,700 |
| Sep 23, 2024 | 5.2800 | 5.3500 | 4.7900 | 4.9900 | 4.9900 | 86,200 |
| Sep 20, 2024 | 5.3500 | 5.7200 | 5.2500 | 5.3200 | 5.3200 | 215,300 |
| Sep 19, 2024 | 5.9200 | 6.3940 | 5.1200 | 5.2800 | 5.2800 | 269,500 |
| Sep 18, 2024 | 5.6200 | 6.8400 | 5.3900 | 5.9100 | 5.9100 | 445,100 |
| Sep 17, 2024 | 5.6500 | 6.3200 | 5.2820 | 5.6300 | 5.6300 | 514,700 |
| Sep 16, 2024 | 4.5000 | 7.9260 | 4.2020 | 5.9100 | 5.9100 | 7,936,000 |
| Sep 13, 2024 | 4.9900 | 5.0800 | 4.4500 | 4.4500 | 4.4500 | 79,500 |
| Sep 12, 2024 | 5.2800 | 5.3500 | 4.7600 | 4.9400 | 4.9400 | 75,700 |
| Sep 11, 2024 | 4.9100 | 5.3800 | 4.7000 | 5.2100 | 5.2100 | 57,700 |
| Sep 10, 2024 | 5.1800 | 5.3000 | 4.6200 | 5.0000 | 5.0000 | 100,200 |
| Sep 9, 2024 | 5.0300 | 5.2650 | 4.7500 | 5.1900 | 5.1900 | 141,300 |
| Sep 6, 2024 | 4.9000 | 5.3000 | 4.4500 | 4.9900 | 4.9900 | 261,100 |
| Sep 5, 2024 | 4.7300 | 5.8100 | 4.0300 | 5.0500 | 5.0500 | 3,554,000 |
| Sep 4, 2024 | 4.9900 | 5.1400 | 4.5000 | 4.5000 | 4.5000 | 59,400 |
| Sep 3, 2024 | 5.4000 | 5.5500 | 4.9600 | 5.1600 | 5.1600 | 68,600 |
| Aug 30, 2024 | 5.1500 | 5.7450 | 4.7800 | 5.4600 | 5.4600 | 181,700 |
| Aug 29, 2024 | 5.2200 | 5.5700 | 5.1400 | 5.1500 | 5.1500 | 115,400 |
| Aug 28, 2024 | 5.8100 | 5.9400 | 5.2000 | 5.2300 | 5.2300 | 95,000 |
| Aug 27, 2024 | 6.1000 | 6.4700 | 5.9000 | 5.9300 | 5.9300 | 96,400 |
| Aug 26, 2024 | 6.6300 | 6.6690 | 6.0000 | 6.2500 | 6.2500 | 160,700 |
| Aug 23, 2024 | 6.3200 | 7.1980 | 6.0500 | 6.6700 | 6.6700 | 236,800 |
| Aug 22, 2024 | 7.2000 | 7.3300 | 6.5000 | 6.5800 | 6.5800 | 184,700 |
| Aug 21, 2024 | 8.5000 | 8.8400 | 6.9500 | 7.2000 | 7.2000 | 312,900 |
| Aug 20, 2024 | 8.9400 | 11.3900 | 8.3100 | 8.5300 | 8.5300 | 873,100 |
| Aug 19, 2024 | 10.0000 | 10.4400 | 8.5800 | 9.0900 | 9.0900 | 574,300 |
| Aug 16, 2024 | 12.3300 | 12.9300 | 9.5800 | 10.6000 | 10.6000 | 1,354,400 |
| Aug 15, 2024 | 15.2350 | 16.5000 | 12.2500 | 13.0400 | 13.0400 | 3,085,300 |
| Aug 14, 2024 | 10.0000 | 21.8000 | 9.6500 | 16.8000 | 16.8000 | 18,475,400 |
| Aug 13, 2024 | 9.0000 | 11.7600 | 8.8100 | 10.0100 | 10.0100 | 6,880,200 |
| Aug 12, 2024 | 9.5100 | 21.5000 | 6.8200 | 11.5000 | 11.5000 | 47,604,800 |
| Aug 9, 2024 | 2.6700 | 2.8400 | 2.3300 | 2.4710 | 2.4710 | 80,500 |
| Aug 8, 2024 | 2.7300 | 3.1700 | 2.5390 | 2.6800 | 2.6800 | 247,300 |
| Aug 7, 2024 | 2.5000 | 4.3000 | 2.4800 | 4.0500 | 4.0500 | 1,207,800 |
| Aug 6, 2024 | 2.5800 | 2.7700 | 2.2040 | 2.5900 | 2.5900 | 88,500 |
| Aug 5, 2024 | 1:11 Stock Splits | |||||
| Aug 5, 2024 | 2.3700 | 2.7500 | 2.0500 | 2.1600 | 2.1600 | 222,800 |
| Aug 2, 2024 | 2.7500 | 3.4100 | 2.3430 | 3.0800 | 3.0800 | 109,382 |
| Aug 1, 2024 | 2.8820 | 3.1020 | 2.7500 | 2.9700 | 2.9700 | 52,136 |
| Jul 31, 2024 | 3.0800 | 3.1680 | 2.6620 | 2.9700 | 2.9700 | 17,518 |
| Jul 30, 2024 | 3.2780 | 3.2780 | 3.0360 | 3.1900 | 3.1900 | 3,327 |
| Jul 29, 2024 | 3.0800 | 3.2780 | 3.0140 | 3.2120 | 3.2120 | 4,427 |
| Jul 26, 2024 | 3.0140 | 3.1240 | 3.0140 | 3.0140 | 3.0140 | 3,282 |
| Jul 25, 2024 | 3.1020 | 3.1020 | 3.0140 | 3.0140 | 3.0140 | 2,791 |
| Jul 24, 2024 | 3.1680 | 3.1790 | 3.0140 | 3.0690 | 3.0690 | 2,845 |
| Jul 23, 2024 | 3.1680 | 3.1680 | 2.9810 | 3.0910 | 3.0910 | 15,345 |
| Jul 22, 2024 | 3.0250 | 3.0800 | 2.9920 | 3.0800 | 3.0800 | 5,245 |
| Jul 19, 2024 | 3.1130 | 3.1460 | 2.9700 | 3.0250 | 3.0250 | 2,218 |
| Jul 18, 2024 | 3.2890 | 3.2890 | 3.0140 | 3.1460 | 3.1460 | 4,355 |
| Jul 17, 2024 | 3.2230 | 3.2890 | 2.9700 | 3.1460 | 3.1460 | 6,255 |
| Jul 16, 2024 | 3.2780 | 3.2890 | 3.1350 | 3.2230 | 3.2230 | 8,155 |
| Jul 15, 2024 | 3.1350 | 3.2450 | 2.9700 | 3.1900 | 3.1900 | 15,818 |
| Jul 12, 2024 | 3.0140 | 3.1790 | 2.9370 | 3.0360 | 3.0360 | 15,309 |
| Jul 11, 2024 | 3.0030 | 3.0800 | 2.8710 | 2.9150 | 2.9150 | 22,409 |
| Jul 10, 2024 | 2.8050 | 3.0470 | 2.5960 | 2.8930 | 2.8930 | 41,636 |
| Jul 9, 2024 | 2.7500 | 2.9480 | 2.6400 | 2.8050 | 2.8050 | 212,818 |
| Jul 8, 2024 | 3.0250 | 3.1790 | 2.8820 | 3.1790 | 3.1790 | 50,136 |
| Jul 5, 2024 | 3.1130 | 3.1130 | 2.9700 | 3.0250 | 3.0250 | 7,318 |
| Jul 3, 2024 | 2.8270 | 3.0140 | 2.8270 | 3.0030 | 3.0030 | 6,500 |
| Jul 2, 2024 | 3.3000 | 3.4100 | 2.7720 | 2.8270 | 2.8270 | 50,200 |
| Jul 1, 2024 | 3.8390 | 3.8500 | 3.3440 | 3.3550 | 3.3550 | 23,127 |
| Jun 28, 2024 | 3.6300 | 3.8170 | 3.4210 | 3.7400 | 3.7400 | 10,282 |
| Jun 27, 2024 | 4.0810 | 4.0810 | 3.6300 | 3.8500 | 3.8500 | 21,882 |
| Jun 26, 2024 | 4.0700 | 4.2130 | 3.9600 | 4.0590 | 4.0590 | 5,518 |
| Jun 25, 2024 | 4.2020 | 4.2130 | 3.8610 | 4.0700 | 4.0700 | 14,264 |
| Jun 24, 2024 | 4.5100 | 4.6530 | 4.1800 | 4.2240 | 4.2240 | 12,945 |
| Jun 21, 2024 | 4.6200 | 4.6640 | 4.2900 | 4.4990 | 4.4990 | 13,518 |
| Jun 20, 2024 | 5.3900 | 5.3900 | 4.5320 | 4.5430 | 4.5430 | 35,200 |
| Jun 18, 2024 | 5.3900 | 5.5000 | 5.3790 | 5.3900 | 5.3900 | 12,473 |
| Jun 17, 2024 | 5.4450 | 5.6100 | 5.2800 | 5.4230 | 5.4230 | 14,400 |
| Jun 14, 2024 | 5.5000 | 6.2700 | 5.4010 | 5.6100 | 5.6100 | 87,727 |
| Jun 13, 2024 | 5.6100 | 5.7200 | 5.3130 | 5.4560 | 5.4560 | 9,964 |
| Jun 12, 2024 | 5.3900 | 5.7750 | 5.3460 | 5.5660 | 5.5660 | 11,718 |
| Jun 11, 2024 | 5.7090 | 5.7310 | 5.2800 | 5.3680 | 5.3680 | 22,291 |
| Jun 10, 2024 | 5.7200 | 6.0500 | 5.6100 | 5.7750 | 5.7750 | 13,464 |
| Jun 7, 2024 | 5.6100 | 5.8850 | 5.6100 | 5.6760 | 5.6760 | 22,018 |
| Jun 6, 2024 | 5.7200 | 6.6000 | 5.7200 | 6.4350 | 6.4350 | 50,627 |
| Jun 5, 2024 | 5.7970 | 5.7970 | 5.6100 | 5.7530 | 5.7530 | 42,564 |
| Jun 4, 2024 | 5.8300 | 5.8300 | 5.6100 | 5.6100 | 5.6100 | 19,991 |
| Jun 3, 2024 | 5.7640 | 5.9400 | 5.6320 | 5.8080 | 5.8080 | 4,527 |
| May 31, 2024 | 5.7200 | 5.8740 | 5.6210 | 5.7200 | 5.7200 | 7,409 |
| May 30, 2024 | 5.7200 | 5.8300 | 5.6100 | 5.7200 | 5.7200 | 10,291 |
| May 29, 2024 | 5.7200 | 5.8630 | 5.6100 | 5.6100 | 5.6100 | 11,918 |
| May 28, 2024 | 6.0940 | 6.2700 | 5.6210 | 5.7420 | 5.7420 | 23,691 |
| May 24, 2024 | 5.9840 | 6.1270 | 5.8520 | 6.0610 | 6.0610 | 9,855 |
| May 23, 2024 | 5.9730 | 6.2260 | 5.8630 | 6.0610 | 6.0610 | 9,482 |
| May 22, 2024 | 6.0280 | 6.1600 | 5.8520 | 6.0940 | 6.0940 | 15,345 |
| May 21, 2024 | 6.4350 | 6.6000 | 5.8300 | 5.9290 | 5.9290 | 18,845 |
| May 20, 2024 | 6.3030 | 6.7100 | 6.0500 | 6.3800 | 6.3800 | 23,155 |
| May 17, 2024 | 6.8200 | 6.8200 | 6.1710 | 6.2810 | 6.2810 | 31,336 |
| May 16, 2024 | 5.8190 | 6.8200 | 5.6210 | 6.7210 | 6.7210 | 122,855 |
| May 15, 2024 | 5.8300 | 5.9950 | 5.6760 | 5.6870 | 5.6870 | 24,045 |
| May 14, 2024 | 5.7200 | 6.0390 | 5.5550 | 5.9180 | 5.9180 | 21,673 |
| May 13, 2024 | 5.9400 | 6.3800 | 5.5000 | 5.8190 | 5.8190 | 34,473 |
| May 10, 2024 | 6.3910 | 6.5450 | 5.7200 | 5.8520 | 5.8520 | 41,464 |
| May 9, 2024 | 6.5340 | 6.8750 | 6.2700 | 6.4020 | 6.4020 | 6,909 |
| May 8, 2024 | 6.9190 | 7.0400 | 6.3910 | 6.6000 | 6.6000 | 9,400 |
| May 7, 2024 | 6.6880 | 6.9300 | 6.6550 | 6.7320 | 6.7320 | 9,545 |
| May 6, 2024 | 6.6000 | 6.8750 | 6.2590 | 6.6220 | 6.6220 | 21,755 |
| May 3, 2024 | 6.9520 | 7.1500 | 6.0500 | 6.7870 | 6.7870 | 20,200 |
| May 2, 2024 | 7.0620 | 7.3700 | 5.6100 | 6.7100 | 6.7100 | 36,336 |
| May 1, 2024 | 8.8000 | 9.0200 | 7.0510 | 7.0620 | 7.0620 | 65,309 |
| Apr 30, 2024 | 7.9200 | 9.2400 | 7.1610 | 8.4590 | 8.4590 | 200,100 |
| Apr 29, 2024 | 7.3700 | 8.1400 | 6.9850 | 7.8210 | 7.8210 | 59,773 |
| Apr 26, 2024 | 5.8300 | 7.3700 | 5.7640 | 6.9960 | 6.9960 | 92,055 |
| Apr 25, 2024 | 5.9290 | 6.1600 | 5.6100 | 5.7640 | 5.7640 | 37,609 |
| Apr 24, 2024 | 6.2700 | 6.6000 | 6.0500 | 6.0720 | 6.0720 | 33,318 |
| Apr 23, 2024 | 6.4900 | 6.7540 | 6.1600 | 6.6000 | 6.6000 | 26,582 |
| Apr 22, 2024 | 6.6000 | 6.7650 | 6.1820 | 6.6550 | 6.6550 | 38,545 |
| Apr 19, 2024 | 7.1500 | 7.8870 | 6.3800 | 6.9080 | 6.9080 | 104,582 |
| Apr 18, 2024 | 6.2700 | 7.7550 | 5.9950 | 7.2600 | 7.2600 | 116,191 |
| Apr 17, 2024 | 6.6000 | 6.6770 | 5.8080 | 6.2810 | 6.2810 | 54,409 |
| Apr 16, 2024 | 7.5900 | 7.5900 | 6.1820 | 6.6770 | 6.6770 | 53,918 |
| Apr 15, 2024 | 6.8200 | 7.7000 | 5.8850 | 7.6670 | 7.6670 | 161,509 |
| Apr 12, 2024 | 6.3030 | 6.6000 | 5.6320 | 6.6000 | 6.6000 | 55,018 |
| Apr 11, 2024 | 5.5220 | 6.2700 | 5.3900 | 6.2700 | 6.2700 | 56,255 |
| Apr 10, 2024 | 5.7200 | 5.9510 | 5.3900 | 5.6100 | 5.6100 | 39,718 |
| Apr 9, 2024 | 5.7200 | 5.9950 | 5.3900 | 5.9290 | 5.9290 | 75,518 |
| Apr 8, 2024 | 6.8200 | 6.9300 | 5.5110 | 5.6650 | 5.6650 | 232,155 |
| Apr 5, 2024 | 6.1930 | 6.7100 | 5.7310 | 5.9400 | 5.9400 | 115,300 |
| Apr 4, 2024 | 6.1600 | 7.2600 | 5.6540 | 5.8850 | 5.8850 | 237,555 |
| Apr 3, 2024 | 4.9720 | 6.6000 | 4.9720 | 5.6100 | 5.6100 | 136,618 |
| Apr 2, 2024 | 5.0600 | 5.3900 | 4.6970 | 5.1480 | 5.1480 | 7,564 |
| Apr 1, 2024 | 5.6100 | 5.8960 | 4.9500 | 5.0600 | 5.0600 | 8,782 |
| Mar 28, 2024 | 5.8190 | 6.0500 | 5.3130 | 5.7200 | 5.7200 | 14,291 |
| Mar 27, 2024 | 6.0500 | 6.2260 | 5.2800 | 5.7420 | 5.7420 | 15,436 |
| Mar 26, 2024 | 5.6980 | 6.2260 | 5.5880 | 5.9950 | 5.9950 | 22,291 |
| Mar 25, 2024 | 6.4130 | 6.8200 | 5.5000 | 5.5550 | 5.5550 | 40,345 |
| Mar 22, 2024 | 5.9400 | 7.8980 | 5.8300 | 6.4130 | 6.4130 | 135,009 |
| Mar 21, 2024 | 6.0500 | 6.6000 | 5.1700 | 6.1160 | 6.1160 | 34,064 |
| Mar 20, 2024 | 6.0280 | 6.0500 | 5.1700 | 5.8740 | 5.8740 | 4,127 |
| Mar 19, 2024 | 6.4900 | 6.5890 | 5.5000 | 5.8740 | 5.8740 | 10,127 |
| Mar 18, 2024 | 4.9500 | 6.5560 | 4.9500 | 6.2480 | 6.2480 | 15,255 |
| Mar 15, 2024 | 4.8400 | 5.1700 | 4.8400 | 4.8400 | 4.8400 | 1,891 |
| Mar 14, 2024 | 5.4340 | 5.6100 | 4.9500 | 5.1150 | 5.1150 | 1,773 |
| Mar 13, 2024 | 5.5550 | 5.5550 | 5.1920 | 5.3680 | 5.3680 | 945 |
| Mar 12, 2024 | 5.3900 | 5.5550 | 5.1810 | 5.3900 | 5.3900 | 10,618 |
| Mar 11, 2024 | 5.2690 | 5.3900 | 4.9500 | 5.3900 | 5.3900 | 2,164 |
| Mar 8, 2024 | 5.2250 | 5.2580 | 5.1920 | 5.2140 | 5.2140 | 1,291 |
| Mar 7, 2024 | 5.1700 | 5.2140 | 4.9500 | 4.9500 | 4.9500 | 1,545 |
| Mar 6, 2024 | 5.0050 | 5.2470 | 4.4110 | 5.2140 | 5.2140 | 1,491 |
| Mar 5, 2024 | 4.9500 | 5.1810 | 4.8400 | 5.0490 | 5.0490 | 3,836 |
| Mar 4, 2024 | 5.0820 | 5.1040 | 4.8400 | 4.8620 | 4.8620 | 1,173 |
| Mar 1, 2024 | 5.0160 | 5.1700 | 4.8620 | 5.0600 | 5.0600 | 2,218 |
| Feb 29, 2024 | 5.2800 | 5.2800 | 4.8400 | 5.1700 | 5.1700 | 1,018 |
| Feb 28, 2024 | 5.1700 | 5.3900 | 4.8400 | 4.8950 | 4.8950 | 5,164 |
| Feb 27, 2024 | 5.5000 | 5.5000 | 5.0050 | 5.1700 | 5.1700 | 836 |
| Feb 26, 2024 | 4.8290 | 5.3240 | 4.8290 | 5.2800 | 5.2800 | 1,227 |
| Feb 23, 2024 | 4.8400 | 5.0600 | 4.8400 | 4.9500 | 4.9500 | 1,027 |
| Feb 22, 2024 | 5.1040 | 5.1700 | 4.6200 | 4.7300 | 4.7300 | 2,909 |
| Feb 21, 2024 | 5.1810 | 5.1810 | 4.5100 | 4.9170 | 4.9170 | 3,891 |
| Feb 20, 2024 | 4.9500 | 5.0600 | 4.8400 | 5.0600 | 5.0600 | 1,836 |
| Feb 16, 2024 | 4.5320 | 5.2030 | 4.5100 | 4.6970 | 4.6970 | 7,827 |
| Feb 15, 2024 | 4.6200 | 4.7300 | 4.4000 | 4.5320 | 4.5320 | 2,236 |
| Feb 14, 2024 | 4.4440 | 4.8070 | 4.2130 | 4.2900 | 4.2900 | 2,873 |
| Feb 13, 2024 | 4.4000 | 4.5100 | 4.1140 | 4.1250 | 4.1250 | 5,473 |
| Feb 12, 2024 | 4.2020 | 4.4330 | 4.2020 | 4.3230 | 4.3230 | 7,209 |
| Feb 9, 2024 | 4.5100 | 4.5210 | 4.0810 | 4.4000 | 4.4000 | 5,855 |
| Feb 8, 2024 | 4.7190 | 4.7190 | 4.4550 | 4.4550 | 4.4550 | 5,055 |
| Feb 7, 2024 | 4.9720 | 4.9720 | 4.5100 | 4.5210 | 4.5210 | 6,636 |
| Feb 6, 2024 | 4.7300 | 5.0600 | 4.7300 | 5.0600 | 5.0600 | 891 |
| Feb 5, 2024 | 4.9500 | 5.2360 | 4.6310 | 4.8400 | 4.8400 | 6,118 |
| Feb 2, 2024 | 5.3350 | 5.3900 | 4.9610 | 4.9610 | 4.9610 | 3,509 |
| Feb 1, 2024 | 5.3350 | 5.5000 | 5.1700 | 5.2800 | 5.2800 | 773 |
| Jan 31, 2024 | 5.4450 | 5.5000 | 4.9720 | 5.3680 | 5.3680 | 5,909 |
| Jan 30, 2024 | 5.7200 | 5.7200 | 5.3460 | 5.3460 | 5.3460 | 2,264 |
| Jan 29, 2024 | 5.2470 | 5.5000 | 4.9500 | 5.3460 | 5.3460 | 4,927 |
| Jan 26, 2024 | 5.0710 | 5.3240 | 4.9500 | 5.2470 | 5.2470 | 2,336 |
| Jan 25, 2024 | 4.9500 | 5.0600 | 4.9500 | 5.0600 | 5.0600 | 2,964 |
| Jan 24, 2024 | 5.0600 | 5.1370 | 4.9500 | 4.9500 | 4.9500 | 1,218 |
| Jan 23, 2024 | 5.2250 | 5.3570 | 4.9500 | 5.0600 | 5.0600 | 2,236 |
| Jan 22, 2024 | 5.3900 | 5.3900 | 4.9500 | 5.2250 | 5.2250 | 3,164 |
| Jan 19, 2024 | 5.2800 | 5.4890 | 4.9500 | 5.0490 | 5.0490 | 2,273 |
| Jan 18, 2024 | 5.1040 | 5.2360 | 4.9720 | 5.2360 | 5.2360 | 4,145 |
| Jan 17, 2024 | 5.5000 | 5.5000 | 4.9500 | 5.3350 | 5.3350 | 4,436 |
| Jan 16, 2024 | 5.6100 | 5.8300 | 5.2800 | 5.2800 | 5.2800 | 7,064 |
| Jan 12, 2024 | 5.3900 | 5.8300 | 5.3900 | 5.8300 | 5.8300 | 4,273 |
| Jan 11, 2024 | 5.6100 | 5.8850 | 5.2800 | 5.8300 | 5.8300 | 3,273 |
| Jan 10, 2024 | 5.7200 | 6.0280 | 5.5000 | 5.9950 | 5.9950 | 6,155 |
| Jan 9, 2024 | 5.6100 | 5.9950 | 5.5000 | 5.9950 | 5.9950 | 4,955 |
| Jan 8, 2024 | 5.3900 | 5.6100 | 5.2800 | 5.5110 | 5.5110 | 5,245 |
| Jan 5, 2024 | 5.4120 | 5.4340 | 5.2800 | 5.4340 | 5.4340 | 1,191 |
| Jan 4, 2024 | 5.5000 | 5.6540 | 5.0600 | 5.3790 | 5.3790 | 1,900 |
| Jan 3, 2024 | 5.4120 | 5.4780 | 4.9500 | 5.4780 | 5.4780 | 3,445 |
| Jan 2, 2024 | 5.7200 | 5.7200 | 5.3900 | 5.4560 | 5.4560 | 2,791 |
| Dec 29, 2023 | 5.7200 | 6.0500 | 5.6100 | 5.6980 | 5.6980 | 4,364 |
| Dec 28, 2023 | 5.4230 | 5.6540 | 5.3570 | 5.5770 | 5.5770 | 4,073 |
| Dec 27, 2023 | 5.5000 | 5.5000 | 5.1480 | 5.4340 | 5.4340 | 4,945 |
| Dec 26, 2023 | 5.4010 | 5.6100 | 5.3460 | 5.3460 | 5.3460 | 3,964 |
| Dec 22, 2023 | 5.5000 | 5.8850 | 5.4010 | 5.5220 | 5.5220 | 2,955 |
| Dec 21, 2023 | 5.7200 | 5.7200 | 5.2470 | 5.5000 | 5.5000 | 2,409 |
| Dec 20, 2023 | 5.7310 | 5.7310 | 5.2580 | 5.3350 | 5.3350 | 7,000 |
| Dec 19, 2023 | 5.7750 | 6.0500 | 5.6650 | 5.6650 | 5.6650 | 1,709 |
| Dec 18, 2023 | 5.8300 | 6.1600 | 5.6650 | 5.7750 | 5.7750 | 2,173 |
| Dec 15, 2023 | 6.2700 | 6.6000 | 5.5000 | 5.5880 | 5.5880 | 2,155 |
| Dec 14, 2023 | 6.0500 | 6.4900 | 5.8300 | 5.8300 | 5.8300 | 1,936 |
| Dec 13, 2023 | 6.1600 | 6.1600 | 5.7200 | 6.0500 | 6.0500 | 4,382 |
| Dec 12, 2023 | 6.4020 | 6.6000 | 6.0500 | 6.1600 | 6.1600 | 2,855 |
| Dec 11, 2023 | 6.6550 | 6.6550 | 6.2260 | 6.3800 | 6.3800 | 2,791 |
| Dec 8, 2023 | 6.3250 | 6.6550 | 6.1600 | 6.6550 | 6.6550 | 900 |
| Dec 7, 2023 | 5.9400 | 6.4460 | 5.9400 | 6.4460 | 6.4460 | 1,264 |
| Dec 6, 2023 | 6.5780 | 6.5780 | 6.3800 | 6.3800 | 6.3800 | 1,382 |
| Dec 5, 2023 | 6.4900 | 6.6000 | 6.4020 | 6.4020 | 6.4020 | 718 |
| Dec 4, 2023 | 6.2700 | 6.6000 | 6.0500 | 6.6000 | 6.6000 | 2,091 |
| Dec 1, 2023 | 6.1600 | 6.3800 | 6.0390 | 6.3800 | 6.3800 | 2,564 |
| Nov 30, 2023 | 5.8850 | 6.5230 | 5.6100 | 6.2700 | 6.2700 | 1,745 |
| Nov 29, 2023 | 5.7200 | 6.0500 | 5.5000 | 6.0500 | 6.0500 | 7,045 |
| Nov 28, 2023 | 5.5220 | 5.7860 | 5.4560 | 5.7200 | 5.7200 | 1,227 |
| Nov 27, 2023 | 5.8300 | 5.9950 | 5.2910 | 5.2910 | 5.2910 | 3,355 |
| Nov 24, 2023 | 5.9400 | 5.9400 | 5.5000 | 5.5110 | 5.5110 | 2,145 |
| Nov 22, 2023 | 5.9950 | 5.9950 | 5.5220 | 5.8630 | 5.8630 | 1,273 |
| Nov 21, 2023 | 6.0500 | 6.0500 | 5.7200 | 5.7200 | 5.7200 | 1,509 |
| Nov 20, 2023 | 6.3800 | 6.3800 | 5.6100 | 5.6100 | 5.6100 | 4,509 |
| Nov 17, 2023 | 5.6100 | 6.5450 | 5.3900 | 6.3910 | 6.3910 | 5,682 |
| Nov 16, 2023 | 5.6870 | 5.7750 | 5.2800 | 5.7200 | 5.7200 | 818 |
| Nov 15, 2023 | 5.8520 | 5.9400 | 5.5000 | 5.7750 | 5.7750 | 1,173 |
| Nov 14, 2023 | 5.5550 | 5.9400 | 5.4010 | 5.9400 | 5.9400 | 1,491 |
| Nov 13, 2023 | 5.5000 | 5.9400 | 5.5000 | 5.5550 | 5.5550 | 2,636 |
| Nov 10, 2023 | 5.8740 | 6.1600 | 5.5000 | 5.6760 | 5.6760 | 3,564 |
| Nov 9, 2023 | 5.9840 | 5.9840 | 5.6650 | 5.8080 | 5.8080 | 3,255 |
| Nov 8, 2023 | 6.1600 | 6.3800 | 5.7200 | 5.9400 | 5.9400 | 4,355 |
| Nov 7, 2023 | 6.0500 | 6.0500 | 5.7200 | 5.8300 | 5.8300 | 2,445 |
| Nov 6, 2023 | 6.2150 | 6.3580 | 5.7200 | 6.0610 | 6.0610 | 2,391 |
| Nov 3, 2023 | 6.0720 | 6.6000 | 5.9950 | 6.1160 | 6.1160 | 3,155 |
| Nov 2, 2023 | 5.8300 | 6.0830 | 5.7200 | 6.0830 | 6.0830 | 1,836 |
| Nov 1, 2023 | 6.1600 | 6.1600 | 5.6100 | 5.7200 | 5.7200 | 3,227 |
Related Tickers
KAVL Kaival Brands Innovations Group, Inc.
1.0000
+1.52%
XXII 22nd Century Group, Inc.
0.1036
+3.19%
RLX RLX Technology Inc.
1.6200
-0.61%
MO Altria Group, Inc.
54.46
+7.84%
PM Philip Morris International Inc.
132.70
+0.45%
BTI British American Tobacco p.l.c.
34.98
+1.80%
HPCO Hempacco Co., Inc.
0.0150
+7.14%
ISPR Ispire Technology Inc.
5.61
-6.03%
GRLF Green Leaf Innovations, Inc.
0.0001
0.00%
AMMJ American Cannabis Company, Inc.
0.0002
-60.00%