Canna-Global Acquisition Corp - Class A Common Stock (NQ: CNGL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2023 | 10.45 | 9 | -0.03(-0.29%) | |||
| Feb 24, 2023 | 10.45 | 10.48 | 10.45 | 10.48 | 6,129 | +0.04(+0.38%) |
| Feb 23, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 198 | +0.00(+0.00%) |
| Feb 21, 2023 | 10.44 | 61 | +0.00(+0.02%) | |||
| Feb 16, 2023 | 10.44 | 0 | +0.01(+0.08%) | |||
| Feb 15, 2023 | 10.43 | 10.43 | 10.42 | 10.43 | 7,663 | +0.00(+0.00%) |
| Feb 14, 2023 | 10.42 | 10.43 | 10.42 | 10.43 | 4,924 | +0.00(+0.00%) |
| Feb 13, 2023 | 10.40 | 10.43 | 10.40 | 10.43 | 12,562 | +0.02(+0.19%) |
| Feb 10, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 310 | -0.02(-0.19%) |
| Feb 09, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 140 | +0.02(+0.20%) |
| Feb 08, 2023 | 10.40 | 10.43 | 10.40 | 10.41 | 45,676 | -0.02(-0.20%) |
| Feb 07, 2023 | 10.40 | 10.43 | 10.39 | 10.43 | 33,219 | +0.04(+0.38%) |
| Feb 02, 2023 | 10.39 | 3 | +0.00(+0.00%) | |||
| Feb 01, 2023 | 10.38 | 10.39 | 10.38 | 10.39 | 75,027 | +0.01(+0.10%) |
| Jan 27, 2023 | 10.38 | 3 | -0.01(-0.10%) | |||
| Jan 26, 2023 | 10.39 | 10.39 | 10.38 | 10.39 | 602 | +0.01(+0.10%) |
| Jan 24, 2023 | 10.38 | 3 | +0.00(+0.00%) | |||
| Jan 23, 2023 | 10.40 | 10.40 | 10.38 | 10.38 | 23,259 | -0.01(-0.10%) |
| Jan 20, 2023 | 10.39 | 10.39 | 10.38 | 10.39 | 54,259 | +0.01(+0.10%) |
| Jan 18, 2023 | 10.38 | 27 | +0.00(+0.00%) | |||
| Jan 13, 2023 | 10.38 | 65 | +0.01(+0.10%) | |||
| Jan 12, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 225 | -0.01(-0.10%) |
| Jan 10, 2023 | 10.38 | 39 | +0.04(+0.39%) | |||
| Jan 09, 2023 | 10.33 | 10.34 | 10.33 | 10.34 | 6,212 | +0.03(+0.29%) |
| Jan 06, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 3,443 | +0.02(+0.19%) |
| Jan 04, 2023 | 10.29 | 1 | +0.01(+0.15%) | |||
| Dec 28, 2022 | 10.28 | 16 | -0.00(-0.05%) | |||
| Dec 27, 2022 | 10.26 | 10.28 | 10.26 | 10.28 | 924 | +0.07(+0.69%) |
| Dec 19, 2022 | 10.21 | 11 | +0.00(+0.00%) | |||
| Dec 14, 2022 | 10.21 | 3 | +0.00(+0.00%) | |||
| Dec 13, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 111 | +0.00(+0.00%) |
| Dec 05, 2022 | 10.21 | 21 | -0.02(-0.20%) | |||
| Dec 02, 2022 | 10.38 | 10.38 | 10.23 | 10.23 | 2,400 | -0.01(-0.10%) |
| Nov 30, 2022 | 10.24 | 51 | +0.00(+0.00%) | |||
| Nov 29, 2022 | 10.30 | 10.69 | 10.20 | 10.24 | 12,191 | -0.01(-0.10%) |
| Nov 28, 2022 | 10.70 | 10.70 | 10.22 | 10.25 | 6,097 | +0.04(+0.39%) |
| Nov 25, 2022 | 10.25 | 10.54 | 10.20 | 10.21 | 6,069 | -0.07(-0.68%) |
| Nov 23, 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 1,506 | +0.04(+0.39%) |
| Nov 21, 2022 | 10.24 | 103 | +0.03(+0.29%) | |||
| Nov 18, 2022 | 10.16 | 10.21 | 10.15 | 10.21 | 20,502 | +0.00(+0.00%) |
| Nov 17, 2022 | 10.20 | 10.22 | 10.20 | 10.21 | 648 | +0.01(+0.10%) |
| Nov 16, 2022 | 10.20 | 10.20 | 10.19 | 10.20 | 44,085 | +0.00(+0.00%) |
| Nov 15, 2022 | 10.18 | 10.20 | 10.18 | 10.20 | 157,190 | +0.01(+0.10%) |
| Nov 14, 2022 | 10.18 | 10.19 | 10.18 | 10.19 | 8,152 | +0.00(+0.00%) |
| Nov 08, 2022 | 10.19 | 13 | +0.01(+0.10%) | |||
| Nov 04, 2022 | 10.18 | 78 | -0.02(-0.20%) | |||
| Nov 02, 2022 | 10.20 | 7 | +0.02(+0.20%) | |||
| Nov 01, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 8,811 | +0.00(+0.00%) |
| Oct 31, 2022 | 10.19 | 10.19 | 10.18 | 10.18 | 269,813 | +0.00(+0.00%) |
| Oct 28, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 267,287 | +0.00(+0.00%) |
| Oct 27, 2022 | 10.15 | 10.19 | 10.14 | 10.18 | 173,274 | +0.02(+0.20%) |
| Oct 26, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 8,123 | +0.02(+0.20%) |
| Oct 25, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 210 | +0.01(+0.10%) |
| Oct 21, 2022 | 10.13 | 24 | -0.01(-0.10%) | |||
| Oct 20, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 30,412 | +0.00(+0.00%) |
| Oct 19, 2022 | 10.13 | 10.14 | 10.13 | 10.14 | 7,838 | +0.01(+0.10%) |
| Oct 14, 2022 | 10.13 | 51 | -0.00(-0.05%) | |||
| Oct 13, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 383 | +0.00(+0.00%) |
| Oct 12, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 1,714 | +0.00(+0.05%) |
| Oct 11, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 3,459 | +0.00(+0.00%) |
| Oct 10, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 400,015 | +0.01(+0.10%) |
| Oct 06, 2022 | 10.12 | 14 | +0.00(+0.00%) | |||
| Oct 04, 2022 | 10.12 | 98 | +0.00(+0.00%) | |||
| Oct 03, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 132 | +0.01(+0.10%) |
| Sep 30, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 2,406 | +0.01(+0.10%) |
| Sep 27, 2022 | 10.10 | 17 | +0.01(+0.10%) | |||
| Sep 26, 2022 | 10.10 | 10.10 | 10.09 | 10.09 | 8,114 | -0.01(-0.10%) |
| Sep 23, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 5,860 | +0.00(+0.00%) |
| Sep 22, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 82,153 | +0.00(+0.00%) |
| Sep 21, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 152,313 | +0.00(+0.00%) |
| Sep 20, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 106,655 | +0.01(+0.10%) |
| Sep 16, 2022 | 10.09 | 113 | +0.00(+0.00%) | |||
| Sep 15, 2022 | 10.09 | 10.10 | 10.09 | 10.09 | 49,936 | +0.00(+0.00%) |
| Sep 13, 2022 | 10.09 | 4,255 | +0.01(+0.10%) | |||
| Sep 09, 2022 | 10.08 | 1,986 | -0.01(-0.05%) | |||
| Sep 08, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 382 | +0.01(+0.05%) |
| Sep 07, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 3,557 | +0.00(+0.00%) |
| Sep 02, 2022 | 10.08 | 3,393 | +0.01(+0.10%) | |||
| Sep 01, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 50,584 | +0.00(+0.00%) |
| Aug 29, 2022 | 10.07 | 8 | +0.00(+0.00%) | |||
| Aug 26, 2022 | 10.07 | 10.09 | 10.07 | 10.07 | 364,596 | +0.00(+0.00%) |
| Aug 25, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 251,006 | +0.00(+0.00%) |
| Aug 24, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 50,017 | +0.01(+0.10%) |
| Aug 17, 2022 | 10.06 | 5 | +0.00(+0.00%) | |||
| Aug 16, 2022 | 10.07 | 10.07 | 10.06 | 10.06 | 2,732 | +0.00(+0.00%) |
| Aug 15, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 365 | +0.00(+0.00%) |
| Aug 12, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 1,238 | -0.00(-0.05%) |
| Aug 11, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 436 | +0.00(+0.05%) |
| Aug 09, 2022 | 10.06 | 18 | +0.00(+0.00%) | |||
| Aug 02, 2022 | 10.06 | 51 | +0.01(+0.10%) | |||
| Aug 01, 2022 | 10.04 | 10.05 | 10.04 | 10.05 | 49,154 | +0.01(+0.10%) |
| Jul 29, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 11,343 | +0.00(+0.00%) |
| Jul 28, 2022 | 10.07 | 10.07 | 10.04 | 10.04 | 205 | +0.00(+0.00%) |
| Jul 27, 2022 | 10.05 | 10.05 | 10.04 | 10.04 | 309,501 | +0.00(+0.00%) |
| Jul 22, 2022 | 10.04 | 2 | -0.02(-0.20%) | |||
| Jul 21, 2022 | 10.04 | 10.06 | 10.04 | 10.06 | 37,804 | +0.03(+0.30%) |
| Jul 20, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 633 | +0.00(+0.00%) |
| Jul 19, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 264 | +0.00(+0.00%) |
| Jul 15, 2022 | 10.03 | 26 | +0.00(+0.00%) | |||
| Jul 14, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 212 | -0.05(-0.50%) |
| Jul 12, 2022 | 10.08 | 16 | +0.05(+0.50%) | |||
| Jul 06, 2022 | 10.03 | 5 | +0.00(+0.00%) | |||
| Jul 01, 2022 | 10.03 | 12 | -0.01(-0.10%) | |||
| Jun 30, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10,054 | +0.04(+0.40%) |
| Jun 23, 2022 | 10.00 | 57 | +0.00(+0.00%) | |||
| Jun 22, 2022 | 10.00 | 10.05 | 10.00 | 10.00 | 719 | -0.05(-0.50%) |
| Jun 21, 2022 | 10.10 | 10.10 | 10.01 | 10.05 | 79,673 | +0.03(+0.30%) |
| Jun 17, 2022 | 10.01 | 10.02 | 10.01 | 10.02 | 933 | -0.01(-0.10%) |
| Jun 16, 2022 | 10.02 | 10.03 | 10.02 | 10.03 | 2,985 | +0.01(+0.10%) |
| Jun 15, 2022 | 10.04 | 10.04 | 10.02 | 10.02 | 4,869 | +0.01(+0.10%) |
| Jun 14, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 163 | -0.03(-0.30%) |
| Jun 13, 2022 | 10.03 | 10.04 | 10.01 | 10.04 | 104,340 | +0.02(+0.20%) |
| Jun 09, 2022 | 10.02 | 126 | +0.01(+0.10%) | |||
| Jun 06, 2022 | 10.01 | 15 | +0.01(+0.10%) | |||
| May 26, 2022 | 10.00 | 17 | +0.00(+0.00%) | |||
| May 24, 2022 | 10.00 | 26 | +0.02(+0.20%) | |||
| May 20, 2022 | 9.980 | 90 | -0.01(-0.10%) | |||
| May 18, 2022 | 9.990 | 18 | +0.01(+0.10%) | |||
| May 17, 2022 | 9.980 | 9.980 | 9.980 | 9.980 | 3,010 | +0.00(+0.00%) |
| May 16, 2022 | 9.990 | 9.990 | 9.980 | 9.980 | 333 | +0.00(+0.00%) |
| May 13, 2022 | 9.990 | 9.990 | 9.980 | 9.980 | 138,010 | -0.02(-0.20%) |
| May 11, 2022 | 10.00 | 77 | +0.00(+0.00%) | |||
| May 09, 2022 | 10.00 | 31 | +0.00(+0.00%) | |||
| May 05, 2022 | 10.00 | 32 | -0.01(-0.05%) | |||
| May 04, 2022 | 10.01 | 10.01 | 10.00 | 10.01 | 95,983 | +0.01(+0.05%) |
| May 03, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 22,288 | +0.00(+0.00%) |
| Apr 28, 2022 | 10.00 | 19 | -0.01(-0.10%) | |||
| Apr 27, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 225 | +0.01(+0.10%) |
| Apr 26, 2022 | 10.01 | 10.01 | 10.00 | 10.00 | 17,279 | +0.00(+0.00%) |
| Apr 25, 2022 | 10.00 | 10.01 | 10.00 | 10.00 | 3,746 | -0.01(-0.05%) |
| Apr 19, 2022 | 10.01 | 193 | +0.01(+0.05%) | |||
| Apr 18, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 23,059 | +0.00(+0.00%) |
| Apr 14, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 1,571 | -0.01(-0.10%) |
| Apr 13, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 1,226 | +0.02(+0.20%) |
| Apr 08, 2022 | 9.990 | 424 | +0.00(+0.00%) | |||
| Apr 07, 2022 | 9.990 | 10.00 | 9.990 | 9.990 | 38,564 | +0.00(+0.00%) |
| Apr 06, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 2,263 | -0.01(-0.10%) |
| Apr 05, 2022 | 9.990 | 10.00 | 9.990 | 10.00 | 25,234 | +0.02(+0.20%) |
| Apr 04, 2022 | 9.980 | 9.985 | 9.980 | 9.980 | 377,484 | -0.01(-0.10%) |
| Apr 01, 2022 | 9.970 | 9.990 | 9.970 | 9.990 | 52,015 | +0.01(+0.10%) |
| Mar 31, 2022 | 9.980 | 9.980 | 9.980 | 9.980 | 51,151 | +0.00(+0.00%) |
| Mar 30, 2022 | 9.980 | 9.980 | 9.970 | 9.980 | 309,364 | +0.01(+0.05%) |
| Mar 29, 2022 | 9.980 | 9.980 | 9.975 | 9.975 | 4,359 | +0.01(+0.15%) |
| Mar 25, 2022 | 9.960 | 57 | +0.00(+0.00%) | |||
| Mar 24, 2022 | 9.970 | 9.980 | 9.950 | 9.960 | 252,530 | -0.01(-0.10%) |
| Mar 23, 2022 | 9.970 | 9.970 | 9.950 | 9.970 | 83,923 | +0.03(+0.30%) |
| Mar 22, 2022 | 9.950 | 9.950 | 9.940 | 9.940 | 2,011 | -0.03(-0.30%) |
| Mar 21, 2022 | 9.970 | 9.970 | 9.970 | 9.970 | 523 | +0.00(+0.00%) |
| Mar 18, 2022 | 9.960 | 9.970 | 9.960 | 9.970 | 20,135 | +0.02(+0.20%) |
| Mar 17, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 918 | +0.00(+0.00%) |
| Mar 15, 2022 | 9.950 | 32 | -0.00(-0.02%) | |||
| Mar 11, 2022 | 9.952 | 46 | -0.01(-0.07%) | |||
| Mar 10, 2022 | 9.959 | 9.959 | 9.959 | 9.959 | 275 | +0.01(+0.09%) |
| Mar 09, 2022 | 9.950 | 9.960 | 9.950 | 9.950 | 259,457 | +0.01(+0.10%) |
| Mar 04, 2022 | 9.940 | 28,452 | +0.00(+0.00%) | |||
| Mar 03, 2022 | 9.940 | 9.940 | 9.940 | 9.940 | 1,144 | +0.00(+0.00%) |
| Mar 02, 2022 | 9.940 | 9.940 | 9.940 | 9.940 | 2,138 | +0.01(+0.10%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
