Canna-Global Acquisition Corp (CNGL)
OTC Markets EXMKT - OTC Markets EXMKT Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 11 Sept 2024 | 10.26 | 10.26 | 10.15 | 10.15 | 10.15 | 1,200 |
| 10 Sept 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 09 Sept 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 100 |
| 06 Sept 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 05 Sept 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 04 Sept 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 03 Sept 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 30 Aug 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 29 Aug 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 28 Aug 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 27 Aug 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 26 Aug 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 23 Aug 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 22 Aug 2024 | 10.90 | 10.95 | 10.90 | 10.94 | 10.94 | 16,900 |
| 21 Aug 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 20 Aug 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 19 Aug 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 16 Aug 2024 | 10.94 | 10.95 | 10.94 | 10.94 | 10.94 | 1,400 |
| 15 Aug 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 5,000 |
| 14 Aug 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 7,200 |
| 13 Aug 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 200 |
| 12 Aug 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 09 Aug 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 08 Aug 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 07 Aug 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 2,200 |
| 06 Aug 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 05 Aug 2024 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 2,400 |
| 02 Aug 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 01 Aug 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 100 |
| 31 Jul 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 30 Jul 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1,000 |
| 29 Jul 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 26 Jul 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 200 |
| 25 Jul 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1,000 |
| 24 Jul 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 23 Jul 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 22 Jul 2024 | 11.02 | 11.02 | 11.00 | 11.00 | 11.00 | 2,700 |
| 19 Jul 2024 | 11.10 | 11.10 | 11.03 | 11.04 | 11.04 | 1,100 |
| 18 Jul 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 17 Jul 2024 | 11.01 | 11.07 | 11.01 | 11.03 | 11.03 | 5,800 |
| 16 Jul 2024 | 11.15 | 11.20 | 11.02 | 11.20 | 11.20 | 9,900 |
| 15 Jul 2024 | 11.25 | 11.35 | 11.01 | 11.30 | 11.30 | 15,500 |
| 12 Jul 2024 | 11.32 | 11.49 | 11.20 | 11.40 | 11.40 | 476,000 |
| 11 Jul 2024 | 11.01 | 11.41 | 10.96 | 11.41 | 11.41 | 1,033,900 |
| 10 Jul 2024 | 10.90 | 11.15 | 10.85 | 11.15 | 11.15 | 411,700 |
| 09 Jul 2024 | 11.00 | 11.19 | 10.55 | 11.00 | 11.00 | 489,400 |
| 08 Jul 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 05 Jul 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 03 Jul 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 02 Jul 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 01 Jul 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 28 Jun 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 27 Jun 2024 | 10.56 | 10.65 | 10.17 | 10.43 | 10.43 | 1,105,600 |
| 26 Jun 2024 | 10.59 | 10.63 | 10.53 | 10.57 | 10.57 | 11,200 |
| 25 Jun 2024 | 10.61 | 10.71 | 10.46 | 10.55 | 10.55 | 128,500 |
| 24 Jun 2024 | 11.11 | 11.30 | 10.20 | 10.61 | 10.61 | 2,432,400 |
| 21 Jun 2024 | 11.29 | 11.99 | 9.90 | 10.86 | 10.86 | 518,000 |
| 20 Jun 2024 | 11.31 | 11.34 | 11.27 | 11.27 | 11.27 | 41,300 |
| 18 Jun 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 17 Jun 2024 | 11.33 | 11.35 | 11.30 | 11.31 | 11.31 | 105,900 |
| 14 Jun 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 13 Jun 2024 | 11.35 | 11.35 | 11.33 | 11.34 | 11.34 | 2,500 |
| 12 Jun 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 11 Jun 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 10 Jun 2024 | 11.37 | 11.38 | 11.37 | 11.38 | 11.38 | 1,200 |
| 07 Jun 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 06 Jun 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 05 Jun 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 400 |
| 04 Jun 2024 | 11.38 | 11.38 | 11.31 | 11.35 | 11.35 | 1,100 |
| 03 Jun 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 8,100 |
| 31 May 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 2,000 |
| 30 May 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 500 |
| 29 May 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 2,100 |
| 28 May 2024 | 11.32 | 11.32 | 11.30 | 11.30 | 11.30 | 2,600 |
| 24 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2,200 |
| 23 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 22 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 21 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2,000 |
| 20 May 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 17 May 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1,000 |
| 16 May 2024 | 11.27 | 11.28 | 11.27 | 11.28 | 11.28 | 7,300 |
| 15 May 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1,000 |
| 14 May 2024 | 11.29 | 11.30 | 11.28 | 11.30 | 11.30 | 6,300 |
| 13 May 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 10 May 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 100 |
| 09 May 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1,800 |
| 08 May 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 07 May 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 06 May 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1,900 |
| 03 May 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 02 May 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 01 May 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 30 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 29 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 26 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 25 Apr 2024 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | 4,200 |
| 24 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 23 Apr 2024 | 11.14 | 11.15 | 11.14 | 11.15 | 11.15 | 2,400 |
| 22 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.