5 DAY PERFORMANCE
+22.02%
1 MONTH PERFORMANCE
+31.25%
3 MONTH PERFORMANCE
+22.02%
6 MONTH PERFORMANCE
-19.39%
YEAR-TO-DATE PERFORMANCE
-99.68%
1 YEAR PERFORMANCE
-99.69%
Greenlane Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.19 | $3.25 (1.88%) | $3.30 | $3.09 | 44.62 K | $4.50 K |
| 12/04/2025 | $3.13 | $3.20 (2.24%) | $3.24 | $3.01 | 32.45 K | $4.44 K |
| 12/03/2025 | $3.15 | $3.17 (0.63%) | $3.25 | $3.05 | 21.20 K | $4.39 K |
| 12/02/2025 | $3.15 | $3.27 (3.81%) | $3.31 | $3.10 | 35.71 K | $4.53 K |
| 12/01/2025 | $3.27 | $3.21 (-1.83%) | $3.27 | $3.14 | 11.00 K | $4.45 K |
| 11/28/2025 | $3.16 | $3.32 (5.06%) | $3.34 | $3.06 | 17.61 K | $4.60 K |
| 11/26/2025 | $3.23 | $3.26 (0.93%) | $3.38 | $2.96 | 35.18 K | $4.52 K |
| 11/25/2025 | $3.28 | $3.38 (3.05%) | $3.45 | $3.15 | 19.44 K | $4.68 K |
| 11/24/2025 | $3.28 | $3.39 (3.35%) | $3.48 | $3.16 | 55.32 K | $4.70 K |
| 11/21/2025 | $2.98 | $3.34 (12.08%) | $3.42 | $2.97 | 37.37 K | $4.63 K |
| 11/20/2025 | $2.97 | $3.13 (5.39%) | $3.19 | $2.95 | 38.50 K | $4.34 K |
| 11/19/2025 | $2.90 | $2.97 (2.41%) | $2.99 | $2.87 | 38.99 K | $4.12 K |
| 11/18/2025 | $2.90 | $2.97 (2.41%) | $3.00 | $2.79 | 47.10 K | $4.12 K |
| 11/17/2025 | $2.83 | $2.81 (-0.71%) | $3.07 | $2.81 | 15.74 K | $3.89 K |
| 11/14/2025 | $3.00 | $3.00 (0%) | $3.05 | $2.93 | 34.36 K | $4.16 K |
| 11/13/2025 | $2.91 | $3.00 (3.09%) | $3.10 | $2.90 | 84.40 K | $4.16 K |
| 11/12/2025 | $2.89 | $2.68 (-7.27%) | $2.92 | $2.68 | 64.68 K | $3.71 K |
| 11/11/2025 | $3.03 | $2.94 (-2.97%) | $3.03 | $2.90 | 24.23 K | $4.07 K |
| 11/10/2025 | $2.98 | $3.03 (1.68%) | $3.10 | $2.98 | 35.49 K | $4.20 K |
| 11/07/2025 | $3.20 | $3.04 (-5%) | $3.20 | $2.94 | 53.95 K | $4.21 K |
| 11/06/2025 | $3.16 | $3.20 (1.27%) | $3.29 | $3.15 | 57.83 K | $4.44 K |
| 11/05/2025 | $3.14 | $3.16 (0.64%) | $3.23 | $3.13 | 23.76 K | $4.38 K |
| 11/04/2025 | $3.11 | $3.23 (3.86%) | $3.28 | $3.11 | 38.05 K | $4.48 K |
| 11/03/2025 | $3.18 | $3.15 (-0.94%) | $3.27 | $3.06 | 36.24 K | $4.37 K |
| 10/31/2025 | $3.18 | $3.22 (1.26%) | $3.23 | $3.17 | 16.43 K | $4.46 K |
| 10/30/2025 | $3.20 | $3.21 (0.31%) | $3.25 | $3.18 | 35.50 K | $4.45 K |
| 10/29/2025 | $3.32 | $3.18 (-4.22%) | $3.32 | $3.17 | 71.80 K | $4.41 K |
| 10/28/2025 | $3.18 | $3.24 (1.89%) | $3.41 | $3.18 | 61.20 K | $4.49 K |
| 10/27/2025 | $3.19 | $3.30 (3.45%) | $3.34 | $3.19 | 86.10 K | $4.57 K |
| 10/24/2025 | $3.34 | $3.23 (-3.29%) | $3.59 | $3.16 | 2.02 M | $4.48 K |
| 10/23/2025 | $3.33 | $3.66 (9.91%) | $3.79 | $3.30 | 206.01 K | $5.07 K |
| 10/22/2025 | $3.04 | $3.33 (9.54%) | $3.55 | $3.04 | 182.09 K | $4.62 K |
| 10/21/2025 | $3.40 | $3.20 (-5.88%) | $3.48 | $2.75 | 499.91 K | $4.44 K |
| 10/20/2025 | $4.41 | $3.46 (-21.54%) | $4.53 | $3.23 | 11.30 M | $4.80 K |
| 10/17/2025 | $3.90 | $3.84 (-1.54%) | $4.06 | $3.83 | 57.01 K | $5.32 K |
| 10/16/2025 | $3.91 | $3.96 (1.28%) | $4.15 | $3.91 | 107.84 K | $5.49 K |
| 10/15/2025 | $3.95 | $3.98 (0.76%) | $4.08 | $3.84 | 82.82 K | $5.52 K |
| 10/14/2025 | $4.03 | $3.91 (-2.98%) | $4.09 | $3.76 | 68.40 K | $5.42 K |
| 10/13/2025 | $4.00 | $4.10 (2.5%) | $4.12 | $3.95 | 52.90 K | $5.68 K |
| 10/10/2025 | $4.07 | $3.87 (-4.91%) | $4.08 | $3.84 | 25.94 K | $5.36 K |
| 10/09/2025 | $4.06 | $4.08 (0.49%) | $4.21 | $3.90 | 114.08 K | $5.65 K |
| 10/08/2025 | $4.06 | $4.01 (-1.23%) | $4.10 | $3.90 | 82.90 K | $5.56 K |
| 10/07/2025 | $4.00 | $4.15 (3.75%) | $4.75 | $3.90 | 351.70 K | $5.75 K |
| 10/06/2025 | $3.91 | $4.04 (3.32%) | $4.15 | $3.91 | 92.04 K | $5.60 K |
| 10/03/2025 | $4.06 | $3.99 (-1.72%) | $4.08 | $3.94 | 38.80 K | $5.53 K |
| 10/02/2025 | $4.02 | $3.94 (-1.99%) | $4.15 | $3.80 | 79.79 K | $5.46 K |
| 10/01/2025 | $3.81 | $4.07 (6.82%) | $4.45 | $3.79 | 540.60 K | $5.64 K |
| 09/30/2025 | $3.86 | $3.93 (1.81%) | $4.01 | $3.66 | 149.60 K | $5.45 K |
| 09/29/2025 | $3.60 | $3.79 (5.28%) | $4.10 | $3.42 | 561.50 K | $5.25 K |
| 09/26/2025 | $3.37 | $3.46 (2.67%) | $3.52 | $3.37 | 53.00 K | $4.80 K |
| 09/25/2025 | $3.46 | $3.39 (-2.02%) | $3.47 | $3.35 | 49.14 K | $4.70 K |
| 09/24/2025 | $3.56 | $3.41 (-4.21%) | $3.60 | $3.40 | 57.24 K | $4.73 K |
| 09/23/2025 | $3.60 | $3.58 (-0.56%) | $3.67 | $3.52 | 53.00 K | $4.96 K |
| 09/22/2025 | $3.61 | $3.56 (-1.39%) | $3.79 | $3.53 | 53.60 K | $4.93 K |
| 09/19/2025 | $3.70 | $3.55 (-4.05%) | $3.78 | $3.51 | 39.49 K | $4.92 K |
| 09/18/2025 | $3.51 | $3.77 (7.41%) | $3.85 | $3.51 | 77.10 K | $5.23 K |
| 09/17/2025 | $3.45 | $3.57 (3.48%) | $3.74 | $3.45 | 57.95 K | $4.95 K |
| 09/16/2025 | $3.42 | $3.41 (-0.29%) | $3.50 | $3.38 | 26.32 K | $4.73 K |
| 09/15/2025 | $3.66 | $3.39 (-7.38%) | $3.66 | $3.35 | 177.40 K | $4.70 K |
| 09/12/2025 | $3.42 | $3.77 (10.23%) | $3.90 | $3.42 | 337.91 K | $5.23 K |
| 09/11/2025 | $3.34 | $3.50 (4.79%) | $3.55 | $3.25 | 68.50 K | $4.85 K |
| 09/10/2025 | $3.21 | $3.45 (7.48%) | $3.50 | $3.19 | 105.50 K | $4.78 K |
| 09/09/2025 | $3.18 | $3.33 (4.72%) | $3.42 | $3.17 | 130.80 K | $4.62 K |
| 09/08/2025 | $3.23 | $3.22 (-0.31%) | $3.35 | $3.15 | 58.62 K | $4.46 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
