Canna-Global Acquisition Corp (CNGL)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 03 Feb 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 02 Feb 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 3,900 |
| 01 Feb 2023 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | 75,000 |
| 31 Jan 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 30 Jan 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 100 |
| 27 Jan 2023 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | 700 |
| 26 Jan 2023 | 10.39 | 10.39 | 10.38 | 10.39 | 10.39 | 600 |
| 25 Jan 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 24 Jan 2023 | 10.40 | 10.40 | 10.38 | 10.38 | 10.38 | 183,100 |
| 23 Jan 2023 | 10.40 | 10.40 | 10.38 | 10.38 | 10.38 | 23,300 |
| 20 Jan 2023 | 10.39 | 10.39 | 10.38 | 10.39 | 10.39 | 54,300 |
| 19 Jan 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 18 Jan 2023 | 10.38 | 10.40 | 10.38 | 10.38 | 10.38 | 107,800 |
| 17 Jan 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 13 Jan 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 200 |
| 12 Jan 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 200 |
| 11 Jan 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 100 |
| 10 Jan 2023 | 10.34 | 10.43 | 10.34 | 10.38 | 10.38 | 10,600 |
| 09 Jan 2023 | 10.33 | 10.34 | 10.33 | 10.34 | 10.34 | 6,200 |
| 06 Jan 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 3,400 |
| 05 Jan 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 04 Jan 2023 | 10.28 | 10.30 | 10.28 | 10.29 | 10.29 | 32,400 |
| 03 Jan 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 30 Dec 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 100 |
| 29 Dec 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 28 Dec 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 600 |
| 27 Dec 2022 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | 900 |
| 23 Dec 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 22 Dec 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 100 |
| 21 Dec 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 20 Dec 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 19 Dec 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 200,100 |
| 16 Dec 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 15 Dec 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 14 Dec 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 100 |
| 13 Dec 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 100 |
| 12 Dec 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 09 Dec 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 08 Dec 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 07 Dec 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 06 Dec 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 05 Dec 2022 | 10.21 | 10.22 | 10.20 | 10.21 | 10.21 | 2,000 |
| 02 Dec 2022 | 10.38 | 10.38 | 10.23 | 10.23 | 10.23 | 2,400 |
| 01 Dec 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 30 Nov 2022 | 10.25 | 10.28 | 10.24 | 10.24 | 10.24 | 4,400 |
| 29 Nov 2022 | 10.30 | 10.69 | 10.20 | 10.24 | 10.24 | 12,200 |
| 28 Nov 2022 | 10.70 | 10.70 | 10.23 | 10.25 | 10.25 | 6,100 |
| 25 Nov 2022 | 10.25 | 10.54 | 10.20 | 10.21 | 10.21 | 6,100 |
| 23 Nov 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1,500 |
| 22 Nov 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 100 |
| 21 Nov 2022 | 10.70 | 10.77 | 10.19 | 10.24 | 10.24 | 1,900 |
| 18 Nov 2022 | 10.16 | 10.21 | 10.15 | 10.21 | 10.21 | 20,500 |
| 17 Nov 2022 | 10.20 | 10.22 | 10.20 | 10.21 | 10.21 | 600 |
| 16 Nov 2022 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | 44,100 |
| 15 Nov 2022 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 157,100 |
| 14 Nov 2022 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 8,200 |
| 11 Nov 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 10 Nov 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 09 Nov 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 08 Nov 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 3,800 |
| 07 Nov 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 04 Nov 2022 | 10.18 | 10.18 | 10.15 | 10.18 | 10.18 | 166,500 |
| 03 Nov 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 02 Nov 2022 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 11,600 |
| 01 Nov 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 8,800 |
| 31 Oct 2022 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | 269,800 |
| 28 Oct 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 267,300 |
| 27 Oct 2022 | 10.15 | 10.19 | 10.15 | 10.18 | 10.18 | 173,300 |
| 26 Oct 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 8,100 |
| 25 Oct 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 200 |
| 24 Oct 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 21 Oct 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 300 |
| 20 Oct 2022 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 30,400 |
| 19 Oct 2022 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | 7,800 |
| 18 Oct 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 17 Oct 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 14 Oct 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 400 |
| 13 Oct 2022 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | 400 |
| 12 Oct 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1,700 |
| 11 Oct 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 3,500 |
| 10 Oct 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 400,000 |
| 07 Oct 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 06 Oct 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 9,000 |
| 05 Oct 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 04 Oct 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 12,100 |
| 03 Oct 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 100 |
| 30 Sept 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 2,400 |
| 29 Sept 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 28 Sept 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 27 Sept 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 34,600 |
| 26 Sept 2022 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | 8,100 |
| 23 Sept 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 5,900 |
| 22 Sept 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 82,200 |
| 21 Sept 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 152,300 |
| 20 Sept 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 106,700 |
| 19 Sept 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 16 Sept 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1,400 |
| 15 Sept 2022 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | 49,900 |
| 14 Sept 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 4,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
