Dark

CANN
TREES CORPORATION
stock OTC

EOD

Jul 31, 2026

0.0155USD-3.125%(-0.0005)1,711

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.015750	0.015850	0.012600	0.015500	-3.125%	1,711	0.000%
2026-07-30	0.015500	0.019400	0.012300	0.016000	-17.526%	5,078	-3.125%
2026-07-29	0.020100	0.022400	0.010000	0.019400	-3.483%	395,877	-20.103%
2026-07-28	0.003000	0.022900	0.003000	0.020100	-4.286%	36,036	-22.886%
2026-07-27	0.019500	0.024500	0.019500	0.021000	-17.647%	17,012	-26.190%
2026-07-24	0.019800	0.025500	0.019800	0.025500	-3.774%	47,378	-39.216%
2026-07-23	0.019200	0.028000	0.019200	0.026500	+12.288%	26,152	-41.509%
2026-07-22	0.030000	0.030000	0.019000	0.023600	+7.273%	38,021	-34.322%
2026-07-21	0.020700	0.022000	0.020200	0.022000	-15.058%	355,566	-29.545%
2026-07-20	0.024600	0.028500	0.018600	0.025900	-7.168%	201,916	-40.154%
2026-07-17	0.024200	0.030000	0.010000	0.027900	-7.000%	385,485	-44.444%
2026-07-16	0.018400	0.030000	0.018300	0.030000	0.000%	18,268	-48.333%
2026-07-15	0.025000	0.030000	0.018300	0.030000	0.000%	84,794	-48.333%
2026-07-14	0.023300	0.030000	0.018200	0.030000	+20.000%	35,591	-48.333%
2026-07-13	0.025000	0.025000	0.017700	0.025000	0.000%	52,542	-38.000%
2026-07-10	0.017700	0.025000	0.017700	0.025000	+4.603%	17,492	-38.000%
2026-07-09	0.017100	0.023900	0.017100	0.023900	+6.222%	15,528	-35.146%
2026-07-08	0.023900	0.023900	0.018000	0.022500	-5.858%	35,716	-31.111%
2026-07-07	0.012200	0.025000	0.012200	0.023900	+20.101%	105,353	-35.146%
2026-07-06	0.010100	0.020200	0.010100	0.019900	-0.995%	23,695	-22.111%
2026-07-02	0.016100	0.020200	0.016100	0.020100	-0.495%	15,250	-22.886%
2026-07-01	0.004000	0.020200	0.004000	0.020200	-0.493%	14,222	-23.267%
2026-06-30	0.018200	0.020300	0.016100	0.020300	+24.540%	17,196	-23.645%
2026-06-29	0.016600	0.020600	0.010100	0.016300	+0.617%	16,139	-4.908%
2026-06-26	0.009000	0.020700	0.009000	0.016200	-1.220%	182,013	-4.321%
2026-06-25	0.017000	0.020600	0.016400	0.016400	-20.388%	23,151	-5.488%
2026-06-24	0.016600	0.020600	0.016600	0.020600	+14.444%	36,919	-24.757%
2026-06-23	0.020500	0.020600	0.016400	0.018000	+8.434%	23,090	-13.889%
2026-06-22	0.018000	0.020600	0.016300	0.016600	-7.778%	70,311	-6.627%
2026-06-18	0.018000	0.018000	0.016200	0.018000	0.000%	37,443	-13.889%
2026-06-17	0.016100	0.018000	0.016100	0.018000	-5.263%	7,972	-13.889%
2026-06-16	0.019000	0.019000	0.019000	0.019000	0.000%	12,408	-18.421%
2026-06-15	0.016100	0.021700	0.016100	0.019000	-10.377%	32,817	-18.421%
2026-06-12	0.021800	0.021800	0.015000	0.021200	+31.677%	24,121	-26.887%
2026-06-11	0.016000	0.021900	0.016000	0.016100	-26.484%	95,740	-3.727%
2026-06-10	0.016100	0.021900	0.016100	0.021900	+28.824%	89,507	-29.224%
2026-06-09	0.016100	0.021000	0.016100	0.017000	+5.590%	113,662	-8.824%
2026-06-08	0.020000	0.020000	0.016100	0.016100	0.000%	89,456	-3.727%
2026-06-05	0.021900	0.021900	0.016000	0.016100	-26.484%	48,354	-3.727%
2026-06-04	0.021900	0.022800	0.016000	0.021900	+8.148%	144,758	-29.224%
2026-06-03	0.018100	0.022500	0.018100	0.020250	+11.878%	16,264	-23.457%
2026-06-02	0.017600	0.023000	0.017600	0.018100	-10.837%	4,122	-14.365%
2026-06-01	0.018900	0.023200	0.015150	0.020300	+7.407%	190,235	-23.645%
2026-05-29	0.020000	0.023300	0.017700	0.018900	-18.884%	195,799	-17.989%
2026-05-28	0.015600	0.023300	0.015000	0.023300	+17.085%	78,528	-33.476%
2026-05-27	0.010200	0.019900	0.010200	0.019900	+32.667%	63,792	-22.111%
2026-05-26	0.020000	0.020000	0.010100	0.015000	-25.000%	210,018	+3.333%
2026-05-22	0.015000	0.023800	0.001500	0.020000	+1,328.571%	558,842	-22.500%
2026-05-21	0.001400	0.001400	0.001400	0.001400	+40.000%	10,506	+1,007.143%
2026-05-20	0.000500	0.001000	0.000500	0.001000	+400.000%	25,651	+1,450.000%
2026-05-19	0.000200	0.000200	0.000200	0.000200	0.000%	108,477	+7,650.000%
2026-05-18	0.000100	0.028900	0.000100	0.000200	-99.146%	273,875	+7,650.000%
2026-05-15	0.019500	0.023900	0.019500	0.023420	+13.140%	262,940	-33.817%
2026-05-14	0.020600	0.024600	0.019200	0.020700	+0.485%	79,449	-25.121%
2026-05-13	0.021720	0.024600	0.020600	0.020600	-10.532%	17,782	-24.757%
2026-05-12	0.021600	0.024500	0.021600	0.023025	+6.597%	47,681	-32.682%
2026-05-11	0.023000	0.026710	0.021600	0.021600	-19.553%	59,110	-28.241%
2026-05-08	0.021400	0.030500	0.021400	0.026850	-11.967%	89,884	-42.272%
2026-05-07	0.021200	0.030500	0.021200	0.030500	+35.556%	46,925	-49.180%
2026-05-06	0.021300	0.030500	0.021300	0.022500	-3.433%	47,583	-31.111%
2026-05-05	0.021200	0.030500	0.021200	0.023300	-23.607%	43,972	-33.476%
2026-05-04	0.023100	0.030500	0.023100	0.030500	+14.232%	163,354	-49.180%
2026-05-01	0.026460	0.026700	0.022600	0.026700	-0.891%	124,518	-41.948%
2026-04-30	0.025180	0.027220	0.024600	0.026940	-3.786%	54,839	-42.465%
2026-04-29	0.029300	0.029300	0.024200	0.028000	-1.130%	113,292	-44.643%
2026-04-28	0.020800	0.029200	0.020800	0.028320	+10.798%	134,340	-45.268%
2026-04-27	0.029500	0.037500	0.020400	0.025560	-17.147%	358,262	-39.358%
2026-04-24	0.032600	0.032600	0.029500	0.030850	-5.368%	69,071	-49.757%
2026-04-23	0.037700	0.037700	0.026100	0.032600	+5.161%	220,065	-52.454%
2026-04-22	0.028200	0.031500	0.026600	0.031000	+10.124%	220,749	-50.000%
2026-04-21	0.026400	0.029500	0.026400	0.028150	+7.854%	38,341	-44.938%
2026-04-20	0.025000	0.029600	0.023900	0.026100	+0.385%	41,022	-40.613%
2026-04-17	0.029700	0.029700	0.025300	0.026000	-12.458%	52,020	-40.385%
2026-04-16	0.023900	0.029700	0.023900	0.029700	+6.977%	109,960	-47.811%
2026-04-15	0.025800	0.027763	0.025800	0.027763	+2.446%	30,185	-44.170%
2026-04-14	0.025900	0.028500	0.025800	0.027100	-2.342%	156,487	-42.804%
2026-04-13	0.032960	0.033900	0.025688	0.027750	-4.966%	474,673	-44.144%
2026-04-10	0.034900	0.034900	0.027400	0.029200	-6.260%	174,269	-46.918%
2026-04-09	0.027440	0.032340	0.027000	0.031150	+12.617%	39,658	-50.241%
2026-04-08	0.026300	0.029200	0.026300	0.027660	+1.803%	206,244	-43.962%
2026-04-07	0.029000	0.029200	0.026300	0.027170	-1.576%	47,188	-42.952%
2026-04-06	0.026300	0.027750	0.026300	0.027605	+4.962%	35,418	-43.851%
2026-04-02	0.026200	0.029300	0.026200	0.026300	-4.882%	61,260	-41.065%
2026-04-01	0.026600	0.029300	0.026600	0.027650	-0.914%	134,498	-43.942%
2026-03-31	0.026200	0.029400	0.026200	0.027905	+6.508%	71,589	-44.454%
2026-03-30	0.029900	0.029900	0.026200	0.026200	+0.769%	43,488	-40.840%
2026-03-27	0.030000	0.033500	0.025600	0.026000	-16.800%	121,358	-40.385%
2026-03-26	0.031080	0.032000	0.030400	0.031250	-3.905%	119,413	-50.400%
2026-03-25	0.029600	0.033600	0.029600	0.032520	-3.214%	75,463	-52.337%
2026-03-24	0.031000	0.033600	0.030000	0.033600	+8.597%	60,405	-53.869%
2026-03-23	0.029000	0.033600	0.029000	0.030940	+6.690%	245,440	-49.903%
2026-03-20	0.029000	0.031600	0.029000	0.029000	0.000%	29,491	-46.552%
2026-03-19	0.029000	0.031600	0.029000	0.029000	0.000%	37,479	-46.552%
2026-03-18	0.030800	0.030800	0.029000	0.029000	-5.905%	34,391	-46.552%
2026-03-17	0.028900	0.031600	0.028900	0.030820	-3.082%	69,674	-49.708%
2026-03-16	0.030000	0.032000	0.027800	0.031800	-0.625%	146,941	-51.258%
2026-03-13	0.028000	0.032000	0.027900	0.032000	+9.589%	69,626	-51.563%
2026-03-12	0.037700	0.037700	0.025500	0.029200	-17.421%	516,797	-46.918%
2026-03-11	0.032500	0.037700	0.032500	0.035360	-5.957%	69,949	-56.165%
2026-03-10	0.036800	0.037700	0.032100	0.037600	+6.879%	52,261	-58.777%
2026-03-09	0.030500	0.036560	0.030500	0.035180	+4.021%	121,034	-55.941%
2026-03-06	0.033100	0.036700	0.033000	0.033820	-0.821%	163,185	-54.169%
2026-03-05	0.033650	0.034850	0.032200	0.034100	-1.159%	63,208	-54.545%
2026-03-04	0.034300	0.035200	0.030000	0.034500	-4.193%	765,112	-55.072%
2026-03-03	0.036200	0.037625	0.036010	0.036010	-5.486%	21,409	-56.956%
2026-03-02	0.034200	0.038100	0.034200	0.038100	+6.544%	54,966	-59.318%
2026-02-27	0.033800	0.036150	0.033800	0.035760	-3.819%	42,928	-56.655%
2026-02-26	0.034680	0.038100	0.034600	0.037180	-2.158%	37,848	-58.311%
2026-02-25	0.040000	0.040000	0.034300	0.038000	0.000%	76,656	-59.211%
2026-02-24	0.034200	0.038600	0.034000	0.038000	+4.505%	43,631	-59.211%
2026-02-23	0.033400	0.036700	0.033400	0.036362	+3.448%	62,861	-57.373%
2026-02-20	0.033300	0.036900	0.033300	0.035150	+5.556%	9,202	-55.903%
2026-02-19	0.033100	0.035640	0.033100	0.033300	+0.604%	127,799	-53.453%
2026-02-18	0.033200	0.036525	0.033100	0.033100	-10.541%	26,588	-53.172%
2026-02-17	0.033300	0.037000	0.033100	0.037000	+1.985%	82,878	-58.108%
2026-02-13	0.033200	0.037680	0.033200	0.036280	+1.910%	211,815	-57.277%
2026-02-12	0.037500	0.037500	0.033200	0.035600	+6.907%	39,173	-56.461%
2026-02-11	0.033900	0.037600	0.033300	0.033300	+0.301%	307,563	-53.453%
2026-02-10	0.035795	0.035795	0.033100	0.033200	-13.089%	254,029	-53.313%
2026-02-09	0.034100	0.038200	0.033000	0.038200	+6.288%	494,800	-59.424%
2026-02-06	0.034000	0.038700	0.034000	0.035940	+5.706%	132,332	-56.873%
2026-02-05	0.034000	0.038400	0.034000	0.034000	-6.207%	54,121	-54.412%
2026-02-04	0.033000	0.038500	0.033000	0.036250	+0.834%	25,205	-57.241%
2026-02-03	0.032900	0.038600	0.032900	0.035950	+9.271%	54,919	-56.885%
2026-02-02	0.034100	0.038000	0.032900	0.032900	-4.082%	181,167	-52.888%
2026-01-30	0.034100	0.035860	0.034000	0.034300	+0.587%	119,445	-54.810%
2026-01-29	0.032900	0.036400	0.032900	0.034100	-5.462%	82,760	-54.545%
2026-01-28	0.036400	0.036400	0.032900	0.036070	-0.907%	321,887	-57.028%
2026-01-27	0.033025	0.036600	0.032900	0.036400	-0.817%	45,066	-57.418%
2026-01-26	0.030200	0.037000	0.030200	0.036700	+2.371%	82,522	-57.766%
2026-01-23	0.033200	0.037700	0.033200	0.035850	+7.271%	15,776	-56.764%
2026-01-22	0.035348	0.038000	0.031200	0.033420	-5.454%	709,233	-53.621%
2026-01-21	0.032100	0.036750	0.032100	0.035348	-0.147%	237,110	-56.150%
2026-01-20	0.034300	0.038700	0.030000	0.035400	-3.673%	120,453	-56.215%
2026-01-16	0.036100	0.039700	0.034100	0.036750	-3.034%	204,227	-57.823%
2026-01-15	0.035800	0.039600	0.035800	0.037900	+5.571%	26,539	-59.103%
2026-01-14	0.037800	0.039700	0.035900	0.035900	-5.152%	23,780	-56.825%
2026-01-13	0.036000	0.040000	0.035500	0.037850	+3.134%	105,250	-59.049%
2026-01-12	0.037900	0.037900	0.035000	0.036700	-0.811%	254,238	-57.766%
2026-01-09	0.036200	0.040887	0.036200	0.037000	+1.093%	23,072	-58.108%
2026-01-08	0.035174	0.042400	0.035100	0.036600	+3.390%	206,664	-57.650%
2026-01-07	0.035000	0.043800	0.035000	0.035400	-5.094%	54,877	-56.215%
2026-01-06	0.035460	0.037300	0.035000	0.037300	+6.571%	18,647	-58.445%
2026-01-05	0.035500	0.042200	0.035000	0.035000	-2.778%	75,976	-55.714%
2026-01-02	0.035100	0.040000	0.032000	0.036000	+2.564%	20,224	-56.944%
2025-12-31	0.035600	0.038040	0.035100	0.035100	-1.404%	28,900	-55.840%
2025-12-30	0.040000	0.040300	0.034500	0.035600	+1.425%	219,323	-56.461%
2025-12-29	0.038000	0.040900	0.033500	0.035100	-7.632%	119,048	-55.840%
2025-12-26	0.038800	0.041800	0.032300	0.038000	-9.091%	149,572	-59.211%
2025-12-24	0.038800	0.042000	0.038800	0.041800	+7.732%	79,832	-62.919%
2025-12-23	0.038700	0.045000	0.038700	0.038800	+0.258%	80,932	-60.052%
2025-12-22	0.052500	0.052500	0.035200	0.038700	-12.045%	718,461	-59.948%
2025-12-19	0.045700	0.054000	0.043000	0.044000	-6.383%	263,327	-64.773%
2025-12-18	0.047050	0.055000	0.040100	0.047000	-0.844%	857,811	-67.021%
2025-12-17	0.047100	0.049900	0.045000	0.047400	+0.339%	144,094	-67.300%
2025-12-16	0.048000	0.049700	0.042600	0.047240	-2.154%	260,878	-67.189%
2025-12-15	0.049700	0.049700	0.041200	0.048280	+4.276%	439,355	-67.896%
2025-12-12	0.035600	0.050000	0.030500	0.046300	+30.056%	1,583,996	-66.523%
2025-12-11	0.035200	0.038500	0.035200	0.035600	-2.519%	56,711	-56.461%
2025-12-10	0.038800	0.039000	0.035200	0.036520	-2.885%	71,755	-57.558%
2025-12-09	0.035600	0.038900	0.035600	0.037605	-3.577%	47,715	-58.782%
2025-12-08	0.040900	0.040900	0.036790	0.039000	-3.465%	77,050	-60.256%
2025-12-05	0.043500	0.043500	0.039000	0.040400	-0.591%	55,616	-61.634%
2025-12-04	0.039800	0.044300	0.039100	0.040640	-5.598%	233,073	-61.860%
2025-12-03	0.039200	0.045000	0.039200	0.043050	-1.159%	79,751	-63.995%
2025-12-02	0.038100	0.044200	0.038100	0.043555	+6.752%	66,541	-64.413%
2025-12-01	0.035600	0.044000	0.035600	0.040800	+2.000%	110,871	-62.010%
2025-11-28	0.040100	0.040100	0.035200	0.040000	+13.314%	63,960	-61.250%
2025-11-26	0.035100	0.045000	0.035100	0.035300	-21.556%	112,926	-56.091%
2025-11-25	0.038100	0.045000	0.035400	0.045000	+8.565%	43,705	-65.556%
2025-11-24	0.036200	0.047300	0.036200	0.041450	+5.337%	84,182	-62.606%
2025-11-21	0.034100	0.041000	0.034100	0.039350	+2.849%	129,934	-60.610%
2025-11-20	0.033200	0.040700	0.033200	0.038260	+15.589%	45,173	-59.488%
2025-11-19	0.033000	0.042400	0.033000	0.033100	+0.303%	27,334	-53.172%
2025-11-18	0.040675	0.040675	0.031800	0.033000	-22.170%	1,187,131	-53.030%
2025-11-17	0.040100	0.042400	0.040100	0.042400	-3.636%	91,722	-63.443%
2025-11-14	0.038000	0.046000	0.038000	0.044000	+9.726%	136,701	-64.773%
2025-11-13	0.044700	0.044700	0.040000	0.040100	0.000%	120,295	-61.347%
2025-11-12	0.040000	0.042880	0.040000	0.040100	+2.821%	18,688	-61.347%
2025-11-11	0.040200	0.045800	0.038000	0.039000	-2.985%	32,023	-60.256%
2025-11-10	0.040100	0.042950	0.040100	0.040200	-0.790%	174,275	-61.443%
2025-11-07	0.040100	0.041300	0.040000	0.040520	+1.047%	45,790	-61.747%
2025-11-06	0.040555	0.041200	0.040100	0.040100	-1.329%	91,420	-61.347%
2025-11-05	0.032000	0.043580	0.032000	0.040640	+2.626%	58,148	-61.860%
2025-11-04	0.043000	0.045000	0.039600	0.039600	-8.545%	226,393	-60.859%
2025-11-03	0.043100	0.044900	0.043000	0.043300	-2.806%	25,107	-64.203%
2025-10-31	0.044550	0.044985	0.043680	0.044550	+1.992%	8,766	-65.208%
2025-10-30	0.043100	0.046000	0.043100	0.043680	+0.322%	25,183	-64.515%
2025-10-29	0.043100	0.045500	0.043100	0.043540	+1.256%	29,532	-64.401%
2025-10-28	0.040200	0.047800	0.040200	0.043000	-10.042%	95,904	-63.953%
2025-10-27	0.049800	0.049800	0.040000	0.047800	-4.208%	249,912	-67.573%
2025-10-24	0.047950	0.049900	0.043700	0.049900	0.000%	66,624	-68.938%
2025-10-23	0.042900	0.052500	0.042800	0.049900	+2.097%	61,166	-68.938%
2025-10-22	0.041100	0.048875	0.041100	0.048875	+4.434%	46,482	-68.286%
2025-10-21	0.040100	0.049800	0.040100	0.046800	+0.107%	65,552	-66.880%
2025-10-20	0.040000	0.046750	0.039200	0.046750	+16.875%	746,720	-66.845%
2025-10-17	0.042540	0.043800	0.039200	0.040000	-12.473%	116,180	-61.250%
2025-10-16	0.040700	0.047500	0.040700	0.045700	+1.308%	143,288	-66.083%
2025-10-15	0.038100	0.047000	0.038100	0.045110	+12.775%	181,407	-65.640%
2025-10-14	0.043200	0.043800	0.040000	0.040000	-7.193%	125,748	-61.250%
2025-10-13	0.044300	0.045500	0.038000	0.043100	-2.045%	177,208	-64.037%
2025-10-10	0.050900	0.054900	0.042100	0.044000	-16.722%	229,638	-64.773%
2025-10-09	0.044300	0.055000	0.044300	0.052835	+17.411%	255,129	-70.663%
2025-10-08	0.048825	0.052300	0.042100	0.045000	-7.312%	79,389	-65.556%
2025-10-07	0.042100	0.053600	0.042100	0.048550	+3.298%	92,808	-68.074%
2025-10-06	0.046400	0.054500	0.046100	0.047000	-6.468%	120,732	-67.021%
2025-10-03	0.055000	0.055000	0.046400	0.050250	-0.692%	107,260	-69.154%
2025-10-02	0.050000	0.054000	0.037000	0.050600	+2.429%	183,323	-69.368%
2025-10-01	0.045000	0.052500	0.045000	0.049400	+9.778%	188,587	-68.623%
2025-09-30	0.041000	0.052500	0.040100	0.045000	+4.920%	254,219	-65.556%
2025-09-29	0.040100	0.053900	0.039890	0.042890	+4.968%	837,956	-63.861%
2025-09-26	0.037650	0.041200	0.037650	0.040860	+2.150%	116,673	-62.066%
2025-09-25	0.035300	0.042000	0.035300	0.040000	-2.676%	57,925	-61.250%
2025-09-24	0.041100	0.043760	0.041000	0.041100	-5.256%	34,667	-62.287%
2025-09-23	0.040600	0.044000	0.040600	0.043380	+2.894%	29,528	-64.269%
2025-09-22	0.040600	0.043900	0.040600	0.042160	+1.371%	29,734	-63.235%
2025-09-19	0.040600	0.042910	0.040600	0.041590	+2.691%	25,773	-62.731%
2025-09-18	0.041500	0.044500	0.040100	0.040500	-8.989%	163,050	-61.728%
2025-09-17	0.041800	0.045000	0.041600	0.044500	+5.651%	87,025	-65.169%
2025-09-16	0.041100	0.049000	0.041100	0.042120	+1.494%	160,832	-63.200%
2025-09-15	0.040300	0.049600	0.040300	0.041500	-6.236%	75,905	-62.651%
2025-09-12	0.040100	0.045000	0.040100	0.044260	+2.835%	59,850	-64.980%
2025-09-11	0.041900	0.043530	0.040100	0.043040	+0.326%	331,187	-63.987%
2025-09-10	0.042100	0.045800	0.041900	0.042900	-5.818%	68,721	-63.869%
2025-09-09	0.041400	0.050500	0.035600	0.045550	-8.900%	163,183	-65.971%
2025-09-08	0.042700	0.051080	0.042600	0.050000	0.000%	84,505	-69.000%
2025-09-05	0.041200	0.053900	0.041200	0.050000	-8.425%	140,117	-69.000%
2025-09-04	0.052860	0.054800	0.050000	0.054600	+8.982%	339,298	-71.612%
2025-09-03	0.041300	0.055000	0.037500	0.050100	+21.308%	382,747	-69.062%
2025-09-02	0.035500	0.056900	0.035500	0.041300	+16.338%	453,694	-62.470%
2025-08-29	0.035100	0.052400	0.035050	0.035500	+1.429%	722,091	-56.338%
2025-08-28	0.032000	0.045000	0.032000	0.035000	+5.740%	232,541	-55.714%
2025-08-27	0.033500	0.033500	0.028300	0.033100	-1.194%	80,847	-53.172%
2025-08-26	0.030400	0.039260	0.029450	0.033500	+2.603%	207,051	-53.731%
2025-08-25	0.034900	0.034900	0.028800	0.032650	-5.362%	174,762	-52.527%
2025-08-22	0.034900	0.034900	0.028700	0.034500	+10.577%	96,078	-55.072%
2025-08-21	0.027200	0.031200	0.027100	0.031200	+11.429%	186,415	-50.321%
2025-08-20	0.030000	0.034800	0.023020	0.028000	-6.355%	371,267	-44.643%
2025-08-19	0.032200	0.034000	0.029900	0.029900	-8.841%	189,880	-48.161%
2025-08-18	0.035300	0.043600	0.030500	0.032800	-15.984%	253,257	-52.744%
2025-08-15	0.040100	0.044700	0.036300	0.039040	-9.818%	188,744	-60.297%
2025-08-14	0.050400	0.052500	0.035000	0.043290	-1.703%	911,685	-64.195%
2025-08-13	0.039800	0.050000	0.035700	0.044040	+23.120%	687,263	-64.805%
2025-08-12	0.029200	0.039900	0.022000	0.035770	+64.839%	993,523	-56.668%
2025-08-11	0.016970	0.029300	0.014600	0.021700	+44.667%	600,292	-28.571%
2025-08-08	0.022200	0.027000	0.011500	0.015000	-44.238%	383,026	+3.333%
2025-08-07	0.020300	0.026900	0.020200	0.026900	+16.249%	150,699	-42.379%
2025-08-06	0.024700	0.027500	0.020300	0.023140	-7.068%	190,490	-33.016%
2025-08-05	0.018500	0.026000	0.018500	0.024900	-4.231%	104,336	-37.751%
2025-08-04	0.026100	0.031000	0.020100	0.026000	-3.988%	286,782	-40.385%
2025-08-01	0.031000	0.031000	0.026100	0.027080	-9.884%	47,408	-42.762%
2025-07-31	0.026100	0.031400	0.026000	0.030050	+1.520%	45,407	-48.419%
2025-07-30	0.028200	0.031400	0.027080	0.029600	-1.333%	29,790	-47.635%
2025-07-29	0.029800	0.031750	0.028200	0.030000	+0.671%	8,451	-48.333%
2025-07-28	0.027800	0.032500	0.027800	0.029800	+7.194%	106,537	-47.987%
2025-07-25	0.030700	0.032400	0.027800	0.027800	-8.553%	57,630	-44.245%
2025-07-24	0.025100	0.034600	0.025100	0.030400	-5.207%	92,732	-49.013%
2025-07-23	0.034800	0.034800	0.032070	0.032070	+2.526%	6,585	-51.668%
2025-07-22	0.025100	0.035000	0.025100	0.031280	+4.267%	56,671	-50.448%
2025-07-21	0.034800	0.034800	0.025100	0.030000	+14.155%	433,783	-48.333%
2025-07-18	0.026800	0.029800	0.025400	0.026280	-2.305%	38,115	-41.020%
2025-07-17	0.025600	0.029800	0.025600	0.026900	+5.078%	72,163	-42.379%
2025-07-16	0.025600	0.028540	0.025600	0.025600	-5.535%	62,820	-39.453%
2025-07-15	0.025600	0.028930	0.025600	0.027100	+5.447%	41,415	-42.804%
2025-07-14	0.025300	0.029800	0.025200	0.025700	-0.426%	196,230	-39.689%
2025-07-11	0.026900	0.027000	0.019300	0.025810	+5.218%	220,194	-39.946%
2025-07-10	0.019800	0.027000	0.019100	0.024530	+20.897%	46,256	-36.812%
2025-07-09	0.019000	0.020500	0.019000	0.020290	+2.734%	38,343	-23.608%
2025-07-08	0.020900	0.020900	0.019000	0.019750	-1.545%	36,358	-21.519%
2025-07-07	0.019500	0.020900	0.018100	0.020060	-4.019%	75,619	-22.732%
2025-07-03	0.018100	0.020900	0.018100	0.020900	+4.343%	55,795	-25.837%
2025-07-02	0.018000	0.020900	0.018000	0.020030	+6.147%	32,594	-22.616%
2025-07-01	0.018000	0.019740	0.018000	0.018870	+0.909%	19,114	-17.859%
2025-06-30	0.019620	0.020900	0.010300	0.018700	-7.745%	251,601	-17.112%
2025-06-27	0.022200	0.022360	0.019300	0.020270	-5.369%	260,610	-23.532%
2025-06-26	0.022500	0.022700	0.021000	0.021420	-6.053%	28,728	-27.638%
2025-06-25	0.021000	0.023350	0.021000	0.022800	+8.057%	8,261	-32.018%
2025-06-24	0.024000	0.024900	0.021100	0.021100	-2.495%	191,650	-26.540%
2025-06-23	0.024350	0.028200	0.020000	0.021640	-18.123%	29,195	-28.373%
2025-06-20	0.023000	0.028200	0.020000	0.026430	-1.307%	33,346	-41.355%
2025-06-18	0.022600	0.028300	0.022600	0.026780	+7.120%	13,451	-42.121%
2025-06-17	0.022300	0.028700	0.022300	0.025000	-12.587%	39,950	-38.000%
2025-06-16	0.026900	0.028800	0.022500	0.028600	+3.548%	230,285	-45.804%
2025-06-13	0.023700	0.028700	0.023700	0.027620	+0.109%	95,074	-43.881%
2025-06-12	0.025925	0.027590	0.025000	0.027590	+5.386%	103,725	-43.820%
2025-06-11	0.022400	0.031250	0.022400	0.026180	-4.592%	86,236	-40.794%
2025-06-10	0.023650	0.028700	0.022300	0.027440	+5.538%	113,082	-43.513%
2025-06-09	0.028000	0.030000	0.022000	0.026000	-2.256%	183,596	-40.385%
2025-06-06	0.026000	0.029950	0.025250	0.026600	-0.412%	17,508	-41.729%
2025-06-05	0.027500	0.030000	0.025200	0.026710	-4.607%	143,290	-41.969%
2025-06-04	0.027400	0.029900	0.025200	0.028000	+2.190%	62,903	-44.643%
2025-06-03	0.025850	0.033800	0.023900	0.027400	-3.521%	176,436	-43.431%
2025-06-02	0.026000	0.033700	0.026000	0.028400	+1.338%	7,113	-45.423%
2025-05-30	0.025000	0.030000	0.025000	0.028025	-10.748%	41,610	-44.692%
2025-05-29	0.027080	0.032200	0.023750	0.031400	+21.942%	72,896	-50.637%
2025-05-28	0.028800	0.034300	0.025750	0.025750	-14.224%	105,964	-39.806%
2025-05-27	0.029000	0.034500	0.028100	0.030020	+3.517%	49,197	-48.368%
2025-05-23	0.029000	0.033000	0.029000	0.029000	-0.685%	21,404	-46.552%
2025-05-22	0.030710	0.034700	0.029050	0.029200	+0.690%	42,367	-46.918%
2025-05-21	0.029100	0.034600	0.029000	0.029000	-16.185%	7,868	-46.552%
2025-05-20	0.029000	0.034600	0.029000	0.034600	+0.290%	21,067	-55.202%
2025-05-19	0.028900	0.034900	0.028900	0.034500	+10.329%	79,974	-55.072%
2025-05-16	0.028800	0.035400	0.028800	0.031270	+3.887%	45,885	-50.432%
2025-05-15	0.035400	0.035400	0.028900	0.030100	-10.973%	32,008	-48.505%
2025-05-14	0.035450	0.035500	0.028900	0.033810	-4.761%	99,172	-54.156%
2025-05-13	0.028900	0.035500	0.028900	0.035500	+10.248%	35,005	-56.338%
2025-05-12	0.029200	0.032200	0.028500	0.032200	+2.157%	75,630	-51.863%
2025-05-09	0.033300	0.038800	0.029350	0.031520	-5.345%	158,416	-50.825%
2025-05-08	0.033200	0.038700	0.033200	0.033300	-13.731%	22,911	-53.453%
2025-05-07	0.033200	0.038700	0.033200	0.038600	+2.660%	51,589	-59.845%
2025-05-06	0.033200	0.040000	0.033200	0.037600	-0.661%	17,928	-58.777%
2025-05-05	0.033300	0.041500	0.033300	0.037850	-2.699%	462,291	-59.049%
2025-05-02	0.030100	0.060000	0.030100	0.038900	-2.506%	124,615	-60.154%
2025-05-01	0.034800	0.039900	0.033100	0.039900	0.000%	43,232	-61.153%
2025-04-30	0.031960	0.039900	0.031960	0.039900	+14.000%	56,911	-61.153%
2025-04-29	0.034000	0.039900	0.032050	0.035000	+2.639%	44,974	-55.714%
2025-04-28	0.034000	0.039900	0.034000	0.034100	-4.669%	48,757	-54.545%
2025-04-25	0.039900	0.039900	0.032700	0.035770	-1.460%	10,303	-56.668%
2025-04-24	0.032600	0.039900	0.032600	0.036300	-0.275%	36,854	-57.300%
2025-04-23	0.032000	0.037400	0.032000	0.036400	-0.723%	16,394	-57.418%
2025-04-22	0.032100	0.040420	0.032100	0.036665	+14.221%	32,337	-57.725%
2025-04-21	0.040000	0.040000	0.032000	0.032100	-5.865%	45,864	-51.713%
2025-04-17	0.034100	0.039900	0.034100	0.034100	-14.322%	12,730	-54.545%
2025-04-16	0.034100	0.040000	0.034100	0.039800	+3.916%	27,040	-61.055%
2025-04-15	0.034100	0.039900	0.034100	0.038300	-4.010%	23,536	-59.530%
2025-04-14	0.037200	0.039900	0.033300	0.039900	-0.250%	111,820	-61.153%
2025-04-11	0.040000	0.042900	0.040000	0.040000	-6.977%	127,733	-61.250%
2025-04-10	0.041200	0.043000	0.033100	0.043000	+7.500%	25,381	-63.953%
2025-04-09	0.036000	0.041700	0.034900	0.040000	+5.402%	30,392	-61.250%
2025-04-08	0.040100	0.052525	0.036000	0.037950	-17.750%	101,161	-59.157%
2025-04-07	0.045000	0.057500	0.036550	0.046140	+18.308%	250,905	-66.407%
2025-04-04	0.030000	0.042520	0.030000	0.039000	+10.795%	314,341	-60.256%
2025-04-03	0.035000	0.035250	0.035000	0.035200	+0.571%	24,569	-55.966%
2025-04-02	0.036000	0.036000	0.031200	0.035000	-2.778%	44,323	-55.714%
2025-04-01	0.030300	0.036000	0.030300	0.036000	+19.205%	126,436	-56.944%
2025-03-31	0.028100	0.036000	0.028100	0.030200	-5.329%	471,250	-48.675%
2025-03-28	0.028000	0.033000	0.026700	0.031900	+9.247%	175,882	-51.411%
2025-03-27	0.028350	0.031000	0.026000	0.029200	+4.286%	57,370	-46.918%
2025-03-26	0.026000	0.030000	0.026000	0.028000	+4.869%	15,438	-44.643%
2025-03-25	0.029000	0.030000	0.026000	0.026700	-4.643%	38,374	-41.948%
2025-03-24	0.028600	0.030000	0.028000	0.028000	-4.274%	44,224	-44.643%
2025-03-21	0.026000	0.030000	0.026000	0.029250	-1.515%	61,768	-47.009%
2025-03-20	0.028500	0.032000	0.028500	0.029700	+0.270%	13,630	-47.811%
2025-03-19	0.030450	0.032000	0.028500	0.029620	+2.138%	23,458	-47.670%
2025-03-18	0.028500	0.031900	0.028500	0.029000	+1.754%	13,334	-46.552%
2025-03-17	0.028100	0.032000	0.028100	0.028500	0.000%	56,143	-45.614%
2025-03-14	0.028250	0.033000	0.028100	0.028500	+1.423%	52,021	-45.614%
2025-03-13	0.028100	0.034000	0.028100	0.028100	-12.009%	19,946	-44.840%
2025-03-12	0.028100	0.034000	0.028100	0.031935	+12.447%	10,548	-51.464%
2025-03-11	0.028100	0.034000	0.028100	0.028400	-2.740%	28,430	-45.423%
2025-03-10	0.028200	0.030000	0.028200	0.029200	+0.344%	5,715	-46.918%
2025-03-07	0.033450	0.034000	0.028200	0.029100	-14.412%	50,125	-46.735%
2025-03-06	0.037400	0.037400	0.028100	0.034000	+13.333%	51,745	-54.412%
2025-03-05	0.027500	0.034000	0.027500	0.030000	+0.756%	51,002	-48.333%
2025-03-04	0.030650	0.034000	0.027300	0.029775	+8.273%	229,359	-47.943%
2025-03-03	0.027000	0.034000	0.027000	0.027500	-8.638%	23,092	-43.636%
2025-02-28	0.029100	0.033450	0.027000	0.030100	+6.738%	46,281	-48.505%
2025-02-27	0.028200	0.033650	0.028000	0.028200	-5.984%	18,077	-45.035%
2025-02-26	0.030000	0.033650	0.028000	0.029995	+7.125%	22,845	-48.325%
2025-02-25	0.032500	0.033700	0.028000	0.028000	-17.647%	37,158	-44.643%
2025-02-24	0.028000	0.034000	0.028000	0.034000	+11.475%	49,762	-54.412%
2025-02-21	0.029400	0.031835	0.028000	0.030500	-0.408%	40,612	-49.180%
2025-02-20	0.029600	0.033950	0.029500	0.030625	+3.463%	12,558	-49.388%
2025-02-19	0.031950	0.033900	0.029200	0.029600	+1.024%	50,442	-47.635%
2025-02-18	0.028700	0.033900	0.028700	0.029300	-3.997%	55,432	-47.099%
2025-02-14	0.029400	0.032900	0.028700	0.030520	+3.810%	18,959	-49.214%
2025-02-13	0.029300	0.033900	0.029200	0.029400	+0.341%	7,030	-47.279%
2025-02-12	0.030660	0.032500	0.029250	0.029300	-2.577%	66,021	-47.099%
2025-02-11	0.032500	0.033900	0.029000	0.030075	-3.606%	51,220	-48.462%
2025-02-10	0.032600	0.037500	0.031200	0.031200	-4.294%	85,751	-50.321%

.dark-mode .ZBSS1Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZBSS1Z{ color: #333333; background-color: white; border: 2px solid #333333; }CANNTREES CORPORATIONstock OTC

CANN
TREES CORPORATION
stock OTC