NasdaqCM - Delayed Quote USD

Canna-Global Acquisition Corp (CNGL)

11.11 0.00 (0.00%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.11 11.11 11.11 11.11 11.11 -
Apr 25, 2024 11.12 11.12 11.11 11.11 11.11 4,200
Apr 24, 2024 11.15 11.15 11.15 11.15 11.15 -
Apr 23, 2024 11.14 11.15 11.14 11.15 11.15 2,400
Apr 22, 2024 11.02 11.02 11.02 11.02 11.02 -
Apr 19, 2024 11.02 11.02 11.02 11.02 11.02 -
Apr 18, 2024 11.02 11.02 11.02 11.02 11.02 -
Apr 17, 2024 11.02 11.02 11.02 11.02 11.02 -
Apr 16, 2024 11.02 11.02 11.02 11.02 11.02 -
Apr 15, 2024 11.02 11.02 11.02 11.02 11.02 -
Apr 12, 2024 11.02 11.02 11.02 11.02 11.02 -
Apr 11, 2024 11.02 11.02 11.02 11.02 11.02 100
Apr 10, 2024 11.02 11.02 11.02 11.02 11.02 -
Apr 9, 2024 11.02 11.02 11.02 11.02 11.02 -
Apr 8, 2024 11.02 11.02 11.02 11.02 11.02 -
Apr 5, 2024 11.03 11.03 11.02 11.02 11.02 800
Apr 4, 2024 11.09 11.09 11.09 11.09 11.09 -
Apr 3, 2024 11.09 11.09 11.09 11.09 11.09 -
Apr 2, 2024 11.09 11.09 11.09 11.09 11.09 -
Apr 1, 2024 11.09 11.09 11.09 11.09 11.09 -
Mar 28, 2024 11.09 11.09 11.09 11.09 11.09 -
Mar 27, 2024 11.09 11.09 11.09 11.09 11.09 -
Mar 26, 2024 11.09 11.09 11.09 11.09 11.09 100
Mar 25, 2024 11.06 11.06 11.06 11.06 11.06 -
Mar 22, 2024 11.06 11.06 11.06 11.06 11.06 -
Mar 21, 2024 11.06 11.06 11.06 11.06 11.06 -
Mar 20, 2024 11.06 11.06 11.06 11.06 11.06 -
Mar 19, 2024 11.06 11.06 11.06 11.06 11.06 -
Mar 18, 2024 11.06 11.06 11.06 11.06 11.06 -
Mar 15, 2024 11.06 11.06 11.06 11.06 11.06 -
Mar 14, 2024 11.06 11.06 11.06 11.06 11.06 -
Mar 13, 2024 11.06 11.06 11.06 11.06 11.06 -
Mar 12, 2024 11.06 11.06 11.06 11.06 11.06 -
Mar 11, 2024 11.06 11.06 11.06 11.06 11.06 -
Mar 8, 2024 11.03 11.06 11.03 11.06 11.06 600
Mar 7, 2024 11.08 11.08 11.08 11.08 11.08 -
Mar 6, 2024 11.08 11.08 11.08 11.08 11.08 -
Mar 5, 2024 11.08 11.08 11.08 11.08 11.08 -
Mar 4, 2024 11.08 11.08 11.08 11.08 11.08 100
Mar 1, 2024 11.08 11.08 11.08 11.08 11.08 -
Feb 29, 2024 11.08 11.08 11.08 11.08 11.08 -
Feb 28, 2024 11.08 11.08 11.08 11.08 11.08 -
Feb 27, 2024 11.08 11.08 11.08 11.08 11.08 -
Feb 26, 2024 11.08 11.08 11.08 11.08 11.08 -
Feb 23, 2024 11.60 11.60 11.08 11.08 11.08 600
Feb 22, 2024 11.03 11.03 11.03 11.03 11.03 -
Feb 21, 2024 11.03 11.03 11.03 11.03 11.03 2,000
Feb 20, 2024 11.32 11.32 11.32 11.32 11.32 -
Feb 16, 2024 11.32 11.32 11.32 11.32 11.32 -
Feb 15, 2024 11.32 11.32 11.32 11.32 11.32 -
Feb 14, 2024 11.08 11.32 11.08 11.32 11.32 3,700
Feb 13, 2024 11.00 11.00 11.00 11.00 11.00 600
Feb 12, 2024 11.02 11.59 11.02 11.59 11.59 300
Feb 9, 2024 11.10 11.10 11.10 11.10 11.10 300
Feb 8, 2024 11.00 11.00 11.00 11.00 11.00 300
Feb 7, 2024 11.00 11.00 11.00 11.00 11.00 300
Feb 6, 2024 11.10 11.10 11.10 11.10 11.10 200
Feb 5, 2024 11.00 11.00 11.00 11.00 11.00 100
Feb 2, 2024 11.00 11.00 10.99 10.99 10.99 2,000
Feb 1, 2024 11.00 11.01 10.99 11.01 11.01 142,400
Jan 31, 2024 11.00 11.00 10.96 11.00 11.00 282,800
Jan 30, 2024 11.18 11.18 11.18 11.18 11.18 600
Jan 29, 2024 10.98 10.98 10.97 10.97 10.97 2,500
Jan 26, 2024 11.02 11.17 11.02 11.17 11.17 8,900
Jan 25, 2024 11.02 11.02 11.02 11.02 11.02 300
Jan 24, 2024 11.02 11.02 11.02 11.02 11.02 -
Jan 23, 2024 11.02 11.02 11.02 11.02 11.02 -
Jan 22, 2024 11.02 11.02 11.02 11.02 11.02 600
Jan 19, 2024 11.00 11.00 11.00 11.00 11.00 100
Jan 18, 2024 10.96 10.96 10.96 10.96 10.96 400
Jan 17, 2024 10.96 10.96 10.96 10.96 10.96 300
Jan 16, 2024 11.00 11.00 11.00 11.00 11.00 900
Jan 12, 2024 10.94 10.98 10.94 10.97 10.97 6,100
Jan 11, 2024 10.94 10.94 10.94 10.94 10.94 300
Jan 10, 2024 10.92 10.92 10.91 10.91 10.91 3,400
Jan 9, 2024 10.89 10.89 10.89 10.89 10.89 700
Jan 8, 2024 10.95 10.95 10.95 10.95 10.95 800
Jan 5, 2024 10.95 10.95 10.95 10.95 10.95 100
Jan 4, 2024 10.98 10.98 10.98 10.98 10.98 400
Jan 3, 2024 10.93 10.93 10.93 10.93 10.93 1,200
Jan 2, 2024 10.92 10.92 10.92 10.92 10.92 500
Dec 29, 2023 10.88 10.88 10.88 10.88 10.88 700
Dec 28, 2023 10.92 10.92 10.92 10.92 10.92 500
Dec 27, 2023 10.93 10.93 10.93 10.93 10.93 300
Dec 26, 2023 10.85 10.85 10.85 10.85 10.85 2,800
Dec 22, 2023 10.98 10.98 10.98 10.98 10.98 400
Dec 21, 2023 10.89 10.89 10.89 10.89 10.89 -
Dec 20, 2023 10.89 10.89 10.89 10.89 10.89 400
Dec 19, 2023 10.92 10.92 10.91 10.91 10.91 58,500
Dec 18, 2023 10.85 10.90 10.85 10.86 10.86 10,300
Dec 15, 2023 10.85 10.88 10.85 10.87 10.87 19,800
Dec 14, 2023 10.85 10.87 10.85 10.87 10.87 8,600
Dec 13, 2023 10.86 10.95 10.82 10.95 10.95 67,800
Dec 12, 2023 10.90 10.90 10.84 10.84 10.84 25,800
Dec 11, 2023 10.86 10.90 10.86 10.86 10.86 121,700
Dec 8, 2023 10.78 10.78 10.78 10.78 10.78 -
Dec 7, 2023 10.78 10.78 10.78 10.78 10.78 -
Dec 6, 2023 10.78 10.78 10.78 10.78 10.78 200
Dec 5, 2023 10.78 10.78 10.78 10.78 10.78 900
Dec 4, 2023 10.79 10.86 10.79 10.86 10.86 500
Dec 1, 2023 10.78 10.78 10.78 10.78 10.78 2,000
Nov 30, 2023 10.78 10.78 10.78 10.78 10.78 2,300
Nov 29, 2023 10.81 10.81 10.81 10.81 10.81 7,000
Nov 28, 2023 10.81 10.81 10.81 10.81 10.81 -
Nov 27, 2023 10.80 10.81 10.79 10.81 10.81 40,100
Nov 24, 2023 10.82 10.82 10.82 10.82 10.82 -
Nov 22, 2023 10.82 10.82 10.82 10.82 10.82 15,000
Nov 21, 2023 10.81 10.81 10.81 10.81 10.81 -
Nov 20, 2023 10.82 10.82 10.80 10.81 10.81 7,300
Nov 17, 2023 10.81 10.81 10.81 10.81 10.81 11,100
Nov 16, 2023 10.82 10.82 10.77 10.77 10.77 9,100
Nov 15, 2023 10.83 10.83 10.83 10.83 10.83 -
Nov 14, 2023 10.83 10.83 10.83 10.83 10.83 -
Nov 13, 2023 10.83 10.83 10.83 10.83 10.83 4,100
Nov 10, 2023 10.83 10.83 10.83 10.83 10.83 -
Nov 9, 2023 10.83 10.83 10.83 10.83 10.83 2,400
Nov 8, 2023 10.85 10.85 10.85 10.85 10.85 800
Nov 7, 2023 10.83 10.83 10.82 10.82 10.82 23,200
Nov 6, 2023 10.85 10.85 10.85 10.85 10.85 400
Nov 3, 2023 10.85 10.85 10.85 10.85 10.85 100
Nov 2, 2023 10.84 10.84 10.84 10.84 10.84 -
Nov 1, 2023 10.83 10.84 10.82 10.84 10.84 359,700
Oct 31, 2023 10.83 10.83 10.83 10.83 10.83 -
Oct 30, 2023 10.83 10.83 10.83 10.83 10.83 -
Oct 27, 2023 10.83 10.83 10.83 10.83 10.83 3,000
Oct 26, 2023 10.83 10.83 10.83 10.83 10.83 1,000
Oct 25, 2023 10.83 10.83 10.83 10.83 10.83 -
Oct 24, 2023 10.83 10.83 10.83 10.83 10.83 30,000
Oct 23, 2023 10.83 10.83 10.83 10.83 10.83 21,000
Oct 20, 2023 10.84 10.84 10.84 10.84 10.84 50,000
Oct 19, 2023 10.84 10.84 10.84 10.84 10.84 -
Oct 18, 2023 10.84 10.84 10.84 10.84 10.84 -
Oct 17, 2023 10.84 10.84 10.84 10.84 10.84 200
Oct 16, 2023 10.81 10.81 10.81 10.81 10.81 -
Oct 13, 2023 10.81 10.81 10.81 10.81 10.81 -
Oct 12, 2023 10.81 10.81 10.81 10.81 10.81 -
Oct 11, 2023 10.81 10.81 10.81 10.81 10.81 1,800
Oct 10, 2023 10.80 10.80 10.80 10.80 10.80 -
Oct 9, 2023 10.80 10.80 10.80 10.80 10.80 -
Oct 6, 2023 10.80 10.80 10.80 10.80 10.80 1,900
Oct 5, 2023 10.82 10.82 10.81 10.81 10.81 3,800
Oct 4, 2023 10.82 10.82 10.82 10.82 10.82 -
Oct 3, 2023 10.82 10.82 10.82 10.82 10.82 -
Oct 2, 2023 10.82 10.82 10.82 10.82 10.82 -
Sep 29, 2023 10.82 10.82 10.82 10.82 10.82 -
Sep 28, 2023 10.82 10.82 10.82 10.82 10.82 -
Sep 27, 2023 10.82 10.82 10.82 10.82 10.82 -
Sep 26, 2023 10.82 10.82 10.82 10.82 10.82 2,300
Sep 25, 2023 10.81 10.81 10.81 10.81 10.81 -
Sep 22, 2023 10.81 10.81 10.81 10.81 10.81 100
Sep 21, 2023 10.81 10.81 10.81 10.81 10.81 -
Sep 20, 2023 10.81 10.81 10.81 10.81 10.81 2,600
Sep 19, 2023 10.81 10.81 10.81 10.81 10.81 100
Sep 18, 2023 10.81 10.81 10.81 10.81 10.81 -
Sep 15, 2023 10.81 10.81 10.81 10.81 10.81 -
Sep 14, 2023 10.81 10.81 10.81 10.81 10.81 -
Sep 13, 2023 10.81 10.81 10.81 10.81 10.81 -
Sep 12, 2023 10.81 10.81 10.81 10.81 10.81 -
Sep 11, 2023 10.81 10.81 10.81 10.81 10.81 -
Sep 8, 2023 10.70 10.81 10.70 10.81 10.81 6,100
Sep 7, 2023 10.83 10.83 10.82 10.82 10.82 46,500
Sep 6, 2023 10.82 10.82 10.82 10.82 10.82 -
Sep 5, 2023 10.82 10.82 10.82 10.82 10.82 3,300
Sep 1, 2023 10.75 10.82 10.75 10.82 10.82 4,300
Aug 31, 2023 10.75 10.75 10.75 10.75 10.75 2,200
Aug 30, 2023 10.79 10.79 10.79 10.79 10.79 6,300
Aug 29, 2023 10.78 10.78 10.76 10.76 10.76 400
Aug 28, 2023 10.74 10.74 10.74 10.74 10.74 500
Aug 25, 2023 10.78 10.78 10.78 10.78 10.78 200
Aug 24, 2023 10.74 10.74 10.74 10.74 10.74 1,000
Aug 23, 2023 10.78 10.78 10.78 10.78 10.78 1,000
Aug 22, 2023 10.74 10.74 10.74 10.74 10.74 100
Aug 21, 2023 10.81 10.81 10.76 10.76 10.76 36,200
Aug 18, 2023 10.84 10.84 10.84 10.84 10.84 400
Aug 17, 2023 10.80 10.80 10.80 10.80 10.80 300
Aug 16, 2023 10.77 10.77 10.77 10.77 10.77 300
Aug 15, 2023 10.78 10.78 10.75 10.75 10.75 800
Aug 14, 2023 10.73 10.73 10.73 10.73 10.73 500
Aug 11, 2023 10.84 10.85 10.84 10.85 10.85 1,100
Aug 10, 2023 10.80 10.80 10.80 10.80 10.80 300
Aug 9, 2023 10.81 10.82 10.80 10.82 10.82 1,000
Aug 8, 2023 10.76 10.84 10.76 10.84 10.84 69,800
Aug 7, 2023 10.79 10.79 10.79 10.79 10.79 -
Aug 4, 2023 10.79 10.79 10.79 10.79 10.79 600
Aug 3, 2023 10.80 10.81 10.80 10.80 10.80 5,600
Aug 2, 2023 10.80 10.80 10.79 10.79 10.79 20,800
Aug 1, 2023 10.79 10.82 10.79 10.82 10.82 88,900
Jul 31, 2023 10.78 10.81 10.78 10.81 10.81 2,600
Jul 28, 2023 10.80 10.80 10.80 10.80 10.80 1,400
Jul 27, 2023 10.77 10.80 10.77 10.80 10.80 2,300
Jul 26, 2023 10.76 10.79 10.76 10.79 10.79 1,100
Jul 25, 2023 10.76 10.76 10.76 10.76 10.76 800
Jul 24, 2023 10.76 10.76 10.76 10.76 10.76 1,400
Jul 21, 2023 10.74 10.80 10.74 10.80 10.80 1,100
Jul 20, 2023 10.76 10.76 10.76 10.76 10.76 1,300
Jul 19, 2023 10.80 10.80 10.80 10.80 10.80 700
Jul 18, 2023 10.76 10.76 10.76 10.76 10.76 4,200
Jul 17, 2023 10.76 10.76 10.76 10.76 10.76 300
Jul 14, 2023 10.73 10.73 10.73 10.73 10.73 1,600
Jul 13, 2023 10.76 10.76 10.76 10.76 10.76 1,300
Jul 12, 2023 10.75 10.76 10.72 10.73 10.73 7,300
Jul 11, 2023 10.71 10.74 10.71 10.74 10.74 3,900
Jul 10, 2023 10.73 10.73 10.73 10.73 10.73 300
Jul 7, 2023 10.76 10.76 10.74 10.74 10.74 1,400
Jul 6, 2023 10.70 10.70 10.70 10.70 10.70 800
Jul 5, 2023 10.70 10.76 10.70 10.75 10.75 1,400
Jul 3, 2023 10.75 10.75 10.75 10.75 10.75 5,800
Jun 30, 2023 10.73 10.73 10.73 10.73 10.73 500
Jun 29, 2023 10.72 10.75 10.72 10.75 10.75 1,800
Jun 28, 2023 10.72 10.75 10.72 10.72 10.72 1,600
Jun 27, 2023 10.72 10.72 10.72 10.72 10.72 1,600
Jun 26, 2023 10.75 10.75 10.72 10.73 10.73 4,100
Jun 23, 2023 10.75 10.75 10.72 10.72 10.72 3,000
Jun 22, 2023 10.74 10.74 10.72 10.72 10.72 1,200
Jun 21, 2023 10.75 10.75 10.75 10.75 10.75 700
Jun 20, 2023 10.70 10.70 10.70 10.70 10.70 4,200
Jun 16, 2023 10.70 10.70 10.70 10.70 10.70 3,100
Jun 15, 2023 10.70 10.75 10.70 10.74 10.74 20,500
Jun 14, 2023 10.69 10.69 10.69 10.69 10.69 500
Jun 13, 2023 10.74 10.74 10.69 10.69 10.69 33,500
Jun 12, 2023 10.75 10.75 10.75 10.75 10.75 500
Jun 9, 2023 10.79 10.79 10.68 10.69 10.69 7,700
Jun 8, 2023 10.67 10.67 10.67 10.67 10.67 200
Jun 7, 2023 10.75 10.75 10.75 10.75 10.75 -
Jun 6, 2023 10.67 10.75 10.67 10.75 10.75 600
Jun 5, 2023 10.67 10.67 10.67 10.67 10.67 400
Jun 2, 2023 10.69 10.69 10.69 10.69 10.69 400
Jun 1, 2023 10.65 10.65 10.62 10.62 10.62 1,000
May 31, 2023 10.62 10.62 10.62 10.62 10.62 300
May 30, 2023 10.75 10.75 10.75 10.75 10.75 100
May 26, 2023 10.75 10.75 10.75 10.75 10.75 -
May 25, 2023 10.75 10.75 10.75 10.75 10.75 1,100
May 24, 2023 10.75 10.75 10.73 10.74 10.74 2,400
May 23, 2023 10.69 10.70 10.69 10.70 10.70 3,200
May 22, 2023 10.65 10.65 10.65 10.65 10.65 -
May 19, 2023 10.65 10.65 10.65 10.65 10.65 200
May 18, 2023 10.66 10.66 10.66 10.66 10.66 -
May 17, 2023 10.66 10.66 10.66 10.66 10.66 -
May 16, 2023 10.66 10.66 10.66 10.66 10.66 -
May 15, 2023 10.66 10.66 10.66 10.66 10.66 -
May 12, 2023 10.66 10.66 10.66 10.66 10.66 -
May 11, 2023 10.66 10.66 10.66 10.66 10.66 -
May 10, 2023 10.66 10.66 10.66 10.66 10.66 -
May 9, 2023 10.66 10.66 10.66 10.66 10.66 -
May 8, 2023 10.64 10.66 10.64 10.66 10.66 7,700
May 5, 2023 10.66 10.66 10.66 10.66 10.66 -
May 4, 2023 10.66 10.66 10.66 10.66 10.66 -
May 3, 2023 10.66 10.66 10.66 10.66 10.66 100
May 2, 2023 10.66 10.66 10.66 10.66 10.66 -
May 1, 2023 10.66 10.66 10.66 10.66 10.66 -
Apr 28, 2023 10.66 10.66 10.66 10.66 10.66 -
Apr 27, 2023 10.66 10.66 10.66 10.66 10.66 7,000

Related Tickers

GODN Golden Star Acquisition Corporation
10.68
-0.09%
 
FIAC Focus Impact Acquisition Corp.
11.07
-0.27%
 
ROCL Roth Ch Acquisition V Co.
10.85
-0.18%
 
BAYA Bayview Acquisition Corp
10.18
+0.05%
 
AFAR Aura FAT Projects Acquisition Corp
11.20
0.00%
 
NRAC Northern Revival Acquisition Corporation
11.01
0.00%
 
OAKU Oak Woods Acquisition Corporation
10.77
+0.09%
 
MCAG Mountain Crest Acquisition Corp. V
10.75
-0.46%
 
PPHP PHP Ventures Acquisition Corp.
11.07
0.00%
 
FTII FutureTech II Acquisition Corp.
11.14
+0.18%