New Zealand markets closed

Canna-Global Acquisition Corp (CNGL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
10.10+0.01 (+0.10%)
At close: 04:00PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202210.1010.1010.1010.1010.1034,600
26 Sept 202210.1010.1010.0910.0910.098,100
23 Sept 202210.1010.1010.1010.1010.105,900
22 Sept 202210.1010.1010.1010.1010.1082,200
21 Sept 202210.1010.1010.1010.1010.10152,300
20 Sept 202210.1010.1010.1010.1010.10106,700
19 Sept 202210.0910.0910.0910.0910.09-
16 Sept 202210.0910.0910.0910.0910.091,400
15 Sept 202210.0910.1010.0910.0910.0949,900
14 Sept 202210.0910.0910.0910.0910.094,300
13 Sept 202210.0910.0910.0810.0910.0971,200
12 Sept 202210.0810.0810.0810.0810.082,000
09 Sept 202210.0810.0810.0810.0810.08300
08 Sept 202210.0910.0910.0910.0910.09400
07 Sept 202210.0810.0810.0810.0810.083,600
06 Sept 202210.0810.0810.0810.0810.083,400
02 Sept 202210.0810.0810.0810.0810.085,600
01 Sept 202210.0710.0710.0710.0710.0750,600
31 Aug 202210.0710.0710.0710.0710.07-
30 Aug 202210.0710.0710.0710.0710.07-
29 Aug 202210.1010.1010.0710.0710.075,000
26 Aug 202210.0710.0910.0710.0710.07364,600
25 Aug 202210.0710.0710.0710.0710.07251,000
24 Aug 202210.0710.0710.0710.0710.0750,000
23 Aug 202210.0610.0610.0610.0610.06-
22 Aug 202210.0610.0610.0610.0610.06-
19 Aug 202210.0610.0610.0610.0610.06-
18 Aug 202210.0610.0610.0610.0610.06-
17 Aug 202210.0610.0610.0610.0610.0625,000
16 Aug 202210.0710.0710.0610.0610.062,700
15 Aug 202210.0610.0610.0610.0610.06400
12 Aug 202210.0610.0610.0610.0610.061,200
11 Aug 202210.0610.0610.0610.0610.06400
10 Aug 202210.0610.0610.0610.0610.06100
09 Aug 202210.0510.0610.0510.0510.0540,900
08 Aug 202210.0610.0610.0610.0610.06-
05 Aug 202210.0610.0610.0610.0610.06-
04 Aug 202210.0610.0610.0610.0610.06-
03 Aug 202210.0610.0610.0610.0610.06-
02 Aug 202210.0510.0610.0410.0610.0647,200
01 Aug 202210.0410.0510.0410.0510.0549,200
29 Jul 202210.0410.0410.0410.0410.0411,300
28 Jul 202210.0710.0710.0410.0410.04200
27 Jul 202210.0510.0510.0410.0410.04309,500
26 Jul 202210.0410.0410.0410.0410.04-
25 Jul 202210.0410.0410.0410.0410.04-
22 Jul 202210.0410.0410.0410.0410.04100
21 Jul 202210.0410.0610.0410.0610.0637,800
20 Jul 202210.0310.0310.0310.0310.03600
19 Jul 202210.0310.0310.0310.0310.03300
18 Jul 202210.0310.0310.0310.0310.03-
15 Jul 202210.0310.0310.0210.0310.03101,300
14 Jul 202210.0310.0310.0310.0310.03200
13 Jul 202210.0810.0810.0810.0810.08-
12 Jul 202210.0810.0810.0810.0810.081,200
11 Jul 202210.0310.0310.0310.0310.03-
08 Jul 202210.0310.0310.0310.0310.03-
07 Jul 202210.0310.0310.0310.0310.03-
06 Jul 202210.0310.0310.0310.0310.0364,600
05 Jul 202210.0310.0310.0310.0310.03-
01 Jul 202210.0310.0310.0310.0310.03400
30 Jun 202210.0410.0410.0410.0410.0410,100
29 Jun 202210.0010.0010.0010.0010.00-
28 Jun 202210.0010.0010.0010.0010.00-
27 Jun 202210.0010.0010.0010.0010.00-
24 Jun 202210.0010.0010.0010.0010.00-
23 Jun 202210.0010.0010.0010.0010.00327,400
22 Jun 202210.0010.0510.0010.0010.00700
21 Jun 202210.1010.1010.0110.0510.0579,700
17 Jun 202210.0110.0210.0110.0210.02900
16 Jun 202210.0210.0310.0210.0310.033,000
15 Jun 202210.0410.0410.0210.0210.024,900
14 Jun 202210.0110.0110.0110.0110.01200
13 Jun 202210.0310.0410.0110.0410.04104,300
10 Jun 202210.0210.0210.0210.0210.02-
09 Jun 202210.0210.0210.0210.0210.0210,100
08 Jun 202210.0110.0110.0110.0110.01-
07 Jun 202210.0110.0110.0110.0110.01-
06 Jun 202210.0110.0110.0110.0110.01200
03 Jun 202210.0010.0010.0010.0010.00-
02 Jun 202210.0010.0010.0010.0010.00-
01 Jun 202210.0010.0010.0010.0010.00-
31 May 202210.0010.0010.0010.0010.00-
27 May 202210.0010.0010.0010.0010.00-
26 May 202210.0010.0010.0010.0010.00200
25 May 202210.0010.0010.0010.0010.00-
24 May 202210.0010.009.9910.0010.0034,300
23 May 20229.989.989.989.989.98-
20 May 20229.999.999.989.989.982,500
19 May 20229.999.999.999.999.99-
18 May 20229.999.999.999.999.991,700
17 May 20229.989.989.989.989.983,000
16 May 20229.999.999.989.989.98300
13 May 20229.999.999.989.989.98138,000
12 May 202210.0010.0010.0010.0010.00-
11 May 202210.0110.0110.0010.0010.0033,100
10 May 202210.0010.0010.0010.0010.00-
09 May 202210.0010.0010.0010.0010.002,100
06 May 202210.0010.0010.0010.0010.00-
05 May 202210.0110.0110.0010.0010.00400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...