Canna-Global Acquisition Corp - Class A Common Stock (NQ: CNGL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2024 | 11.09 | 3 | +0.02(+0.18%) | |||
| Mar 08, 2024 | 11.06 | 120 | -0.02(-0.14%) | |||
| Feb 23, 2024 | 11.08 | 1 | +0.05(+0.45%) | |||
| Feb 21, 2024 | 11.03 | 46 | -0.29(-2.56%) | |||
| Feb 14, 2024 | 11.32 | 11 | +0.32(+2.91%) | |||
| Feb 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 615 | -0.59(-5.09%) |
| Feb 12, 2024 | 11.02 | 11.59 | 11.02 | 11.59 | 342 | +0.49(+4.41%) |
| Feb 09, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 327 | +0.10(+0.91%) |
| Feb 08, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 310 | +0.00(+0.00%) |
| Feb 07, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 282 | -0.10(-0.90%) |
| Feb 06, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 201 | +0.10(+0.91%) |
| Feb 05, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 104 | +0.01(+0.09%) |
| Feb 02, 2024 | 11.00 | 11.00 | 10.99 | 10.99 | 2,011 | -0.02(-0.18%) |
| Feb 01, 2024 | 11.00 | 11.01 | 10.99 | 11.01 | 142,444 | +0.01(+0.09%) |
| Jan 31, 2024 | 11.00 | 11.00 | 10.96 | 11.00 | 282,759 | -0.18(-1.61%) |
| Jan 30, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 591 | +0.21(+1.91%) |
| Jan 29, 2024 | 10.98 | 10.98 | 10.97 | 10.97 | 2,540 | -0.20(-1.79%) |
| Jan 26, 2024 | 11.02 | 11.17 | 11.02 | 11.17 | 8,857 | +0.15(+1.36%) |
| Jan 25, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 342 | +0.00(+0.00%) |
| Jan 22, 2024 | 11.02 | 196 | +0.02(+0.18%) | |||
| Jan 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 104 | +0.04(+0.36%) |
| Jan 18, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 402 | +0.00(+0.00%) |
| Jan 17, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 338 | -0.04(-0.36%) |
| Jan 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 903 | +0.03(+0.27%) |
| Jan 12, 2024 | 10.94 | 10.98 | 10.94 | 10.97 | 6,143 | +0.03(+0.27%) |
| Jan 11, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 318 | +0.03(+0.27%) |
| Jan 10, 2024 | 10.92 | 10.92 | 10.91 | 10.91 | 3,397 | +0.02(+0.18%) |
| Jan 09, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 731 | -0.06(-0.55%) |
| Jan 08, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 797 | +0.00(+0.00%) |
| Jan 05, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 113 | -0.03(-0.27%) |
| Jan 04, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 425 | +0.05(+0.46%) |
| Jan 03, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 1,157 | +0.01(+0.09%) |
| Jan 02, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 532 | +0.04(+0.37%) |
| Dec 29, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 705 | -0.04(-0.37%) |
| Dec 28, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 470 | -0.01(-0.09%) |
| Dec 27, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 310 | +0.08(+0.74%) |
| Dec 26, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 2,784 | -0.13(-1.18%) |
| Dec 22, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 438 | +0.09(+0.83%) |
| Dec 20, 2023 | 10.89 | 136 | -0.02(-0.17%) | |||
| Dec 19, 2023 | 10.92 | 10.92 | 10.91 | 10.91 | 58,469 | +0.05(+0.44%) |
| Dec 18, 2023 | 10.85 | 10.90 | 10.85 | 10.86 | 10,302 | -0.01(-0.09%) |
| Dec 15, 2023 | 10.85 | 10.88 | 10.85 | 10.87 | 19,823 | +0.00(+0.00%) |
| Dec 14, 2023 | 10.85 | 10.87 | 10.85 | 10.87 | 8,637 | -0.08(-0.73%) |
| Dec 13, 2023 | 10.86 | 10.95 | 10.82 | 10.95 | 67,805 | +0.11(+1.01%) |
| Dec 12, 2023 | 10.90 | 10.90 | 10.84 | 10.84 | 25,814 | -0.02(-0.18%) |
| Dec 11, 2023 | 10.86 | 10.90 | 10.86 | 10.86 | 121,708 | +0.08(+0.74%) |
| Dec 06, 2023 | 10.78 | 132 | +0.00(+0.00%) | |||
| Dec 05, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 870 | -0.08(-0.74%) |
| Dec 04, 2023 | 10.79 | 10.86 | 10.79 | 10.86 | 483 | +0.08(+0.74%) |
| Dec 01, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 2,042 | +0.00(+0.00%) |
| Nov 30, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 2,300 | -0.03(-0.28%) |
| Nov 29, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 7,000 | +0.00(+0.00%) |
| Nov 27, 2023 | 10.81 | 0 | -0.01(-0.09%) | |||
| Nov 22, 2023 | 10.82 | 0 | +0.01(+0.09%) | |||
| Nov 20, 2023 | 10.81 | 0 | +0.00(+0.00%) | |||
| Nov 17, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 11,101 | +0.04(+0.37%) |
| Nov 16, 2023 | 10.82 | 10.82 | 10.77 | 10.77 | 9,101 | -0.06(-0.55%) |
| Nov 13, 2023 | 10.83 | 0 | +0.00(+0.00%) | |||
| Nov 09, 2023 | 10.83 | 4 | -0.02(-0.18%) | |||
| Nov 08, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 822 | +0.03(+0.28%) |
| Nov 07, 2023 | 10.83 | 10.83 | 10.82 | 10.82 | 23,195 | -0.03(-0.28%) |
| Nov 03, 2023 | 10.85 | 405 | +0.01(+0.09%) | |||
| Nov 01, 2023 | 10.84 | 14 | +0.01(+0.09%) | |||
| Oct 27, 2023 | 10.83 | 11 | +0.00(+0.00%) | |||
| Oct 26, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 1,045 | +0.00(+0.00%) |
| Oct 24, 2023 | 10.83 | 100 | +0.00(+0.00%) | |||
| Oct 23, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 21,031 | -0.01(-0.05%) |
| Oct 20, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 50,000 | -0.00(-0.05%) |
| Oct 17, 2023 | 10.84 | 50 | +0.03(+0.28%) | |||
| Oct 11, 2023 | 10.81 | 0 | +0.01(+0.09%) | |||
| Oct 06, 2023 | 10.80 | 1 | -0.01(-0.09%) | |||
| Oct 05, 2023 | 10.82 | 10.82 | 10.81 | 10.81 | 3,761 | -0.01(-0.09%) |
| Sep 26, 2023 | 10.82 | 5 | +0.01(+0.09%) | |||
| Sep 20, 2023 | 10.81 | 0 | +0.00(+0.00%) | |||
| Sep 08, 2023 | 10.81 | 4 | -0.01(-0.09%) | |||
| Sep 07, 2023 | 10.83 | 10.83 | 10.82 | 10.82 | 46,492 | +0.00(+0.00%) |
| Sep 05, 2023 | 10.82 | 0 | +0.00(+0.00%) | |||
| Sep 01, 2023 | 10.75 | 10.82 | 10.75 | 10.82 | 4,280 | +0.07(+0.65%) |
| Aug 31, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 2,237 | -0.04(-0.37%) |
| Aug 30, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 6,258 | +0.03(+0.28%) |
| Aug 29, 2023 | 10.78 | 10.78 | 10.76 | 10.76 | 429 | +0.02(+0.19%) |
| Aug 28, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 460 | -0.04(-0.37%) |
| Aug 25, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 203 | +0.04(+0.37%) |
| Aug 24, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 971 | -0.04(-0.37%) |
| Aug 23, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 1,031 | +0.04(+0.37%) |
| Aug 22, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 124 | -0.02(-0.19%) |
| Aug 21, 2023 | 10.80 | 10.80 | 10.76 | 10.76 | 36,207 | -0.08(-0.74%) |
| Aug 18, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 376 | +0.04(+0.37%) |
| Aug 17, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 264 | +0.03(+0.28%) |
| Aug 16, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 333 | +0.02(+0.19%) |
| Aug 15, 2023 | 10.79 | 10.79 | 10.75 | 10.75 | 766 | +0.02(+0.19%) |
| Aug 14, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 484 | -0.12(-1.11%) |
| Aug 11, 2023 | 10.84 | 10.85 | 10.84 | 10.85 | 1,103 | +0.05(+0.46%) |
| Aug 10, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 310 | -0.02(-0.18%) |
| Aug 09, 2023 | 10.81 | 10.82 | 10.80 | 10.82 | 1,034 | -0.02(-0.18%) |
| Aug 08, 2023 | 10.76 | 10.84 | 10.76 | 10.84 | 69,793 | +0.05(+0.46%) |
| Aug 04, 2023 | 10.79 | 12 | -0.01(-0.09%) | |||
| Aug 03, 2023 | 10.80 | 10.81 | 10.80 | 10.80 | 5,638 | +0.01(+0.09%) |
| Aug 02, 2023 | 10.80 | 10.80 | 10.79 | 10.79 | 20,771 | -0.03(-0.28%) |
| Aug 01, 2023 | 10.79 | 10.82 | 10.79 | 10.82 | 88,922 | +0.01(+0.09%) |
| Jul 31, 2023 | 10.79 | 10.81 | 10.79 | 10.81 | 2,598 | +0.01(+0.09%) |
| Jul 28, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 1,445 | +0.00(+0.00%) |
| Jul 27, 2023 | 10.77 | 10.80 | 10.77 | 10.80 | 2,301 | +0.01(+0.09%) |
| Jul 26, 2023 | 10.79 | 10.79 | 10.76 | 10.79 | 1,140 | +0.03(+0.28%) |
| Jul 25, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 798 | +0.00(+0.00%) |
| Jul 24, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 1,435 | -0.04(-0.37%) |
| Jul 21, 2023 | 10.74 | 10.80 | 10.74 | 10.80 | 1,099 | +0.04(+0.37%) |
| Jul 20, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 1,254 | -0.04(-0.37%) |
| Jul 19, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 665 | +0.04(+0.37%) |
| Jul 18, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 4,178 | +0.00(+0.00%) |
| Jul 17, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 325 | +0.03(+0.28%) |
| Jul 14, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 1,602 | -0.03(-0.28%) |
| Jul 13, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 1,270 | +0.03(+0.28%) |
| Jul 12, 2023 | 10.75 | 10.76 | 10.72 | 10.73 | 7,338 | -0.01(-0.09%) |
| Jul 11, 2023 | 10.71 | 10.74 | 10.71 | 10.74 | 3,854 | +0.01(+0.09%) |
| Jul 10, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 299 | -0.01(-0.09%) |
| Jul 07, 2023 | 10.76 | 10.76 | 10.74 | 10.74 | 1,357 | +0.04(+0.37%) |
| Jul 06, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 800 | -0.05(-0.47%) |
| Jul 05, 2023 | 10.70 | 10.76 | 10.70 | 10.75 | 1,437 | +0.00(+0.00%) |
| Jul 03, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 5,756 | +0.02(+0.14%) |
| Jun 30, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 503 | -0.02(-0.14%) |
| Jun 29, 2023 | 10.72 | 10.75 | 10.72 | 10.75 | 1,779 | +0.03(+0.28%) |
| Jun 28, 2023 | 10.72 | 10.75 | 10.72 | 10.72 | 1,573 | +0.00(+0.00%) |
| Jun 27, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 1,618 | -0.01(-0.09%) |
| Jun 26, 2023 | 10.75 | 10.75 | 10.72 | 10.73 | 4,092 | +0.01(+0.09%) |
| Jun 23, 2023 | 10.75 | 10.75 | 10.72 | 10.72 | 3,060 | +0.00(+0.00%) |
| Jun 22, 2023 | 10.74 | 10.74 | 10.72 | 10.72 | 1,200 | -0.03(-0.28%) |
| Jun 21, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 676 | +0.05(+0.47%) |
| Jun 20, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 4,230 | +0.00(+0.00%) |
| Jun 16, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 3,134 | -0.04(-0.37%) |
| Jun 15, 2023 | 10.70 | 10.75 | 10.70 | 10.74 | 20,528 | +0.08(+0.75%) |
| May 08, 2023 | 10.64 | 10.66 | 10.64 | 10.66 | 7,656 | +0.00(+0.00%) |
| Apr 27, 2023 | 10.66 | 0 | +0.00(+0.00%) | |||
| Apr 24, 2023 | 10.66 | 3 | +0.01(+0.09%) | |||
| Apr 18, 2023 | 10.65 | 1 | -0.15(-1.39%) | |||
| Apr 14, 2023 | 10.80 | 9 | +0.09(+0.84%) | |||
| Apr 13, 2023 | 10.87 | 10.87 | 10.64 | 10.71 | 2,288 | +0.12(+1.18%) |
| Apr 12, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 1,823 | +0.01(+0.05%) |
| Apr 11, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 1,469 | +0.00(+0.00%) |
| Apr 10, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 1,124 | +0.00(+0.00%) |
| Apr 05, 2023 | 10.58 | 32 | +0.01(+0.09%) |
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.
