5 DAY PERFORMANCE
-47.85%
1 MONTH PERFORMANCE
-75.71%
3 MONTH PERFORMANCE
-56.19%
6 MONTH PERFORMANCE
-83.27%
YEAR-TO-DATE PERFORMANCE
-93.23%
1 YEAR PERFORMANCE
-96.64%
Greenlane Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.26 | $1.22 (-3.17%) | $1.39 | $1.20 | 24.16 K | |
| 11/04/2026 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.17 | 18.46 K | $5.12 M |
| 11/03/2026 | $1.29 | $1.24 (-3.88%) | $1.32 | $1.10 | 27.45 K | $5.08 M |
| 11/02/2026 | $1.54 | $1.35 (-12.34%) | $1.62 | $1.30 | 26.78 K | $5.53 M |
| 10/30/2026 | $1.61 | $1.63 (1.24%) | $1.69 | $1.55 | 11.55 K | $6.68 M |
| 10/29/2026 | $1.70 | $1.67 (-1.76%) | $1.75 | $1.66 | 13.24 K | $6.84 M |
| 10/28/2026 | $1.85 | $1.71 (-7.57%) | $1.91 | $1.70 | 12.26 K | $7.01 M |
| 10/27/2026 | $1.87 | $1.85 (-1.07%) | $1.96 | $1.85 | 8.75 K | $7.58 M |
| 10/26/2026 | $1.99 | $1.88 (-5.53%) | $2.01 | $1.86 | 8.72 K | $7.70 M |
| 10/23/2026 | $2.01 | $1.92 (-4.48%) | $2.04 | $1.92 | 15.66 K | $7.87 M |
| 10/22/2026 | $1.81 | $1.99 (9.94%) | $2.14 | $1.81 | 31.75 K | $8.15 M |
| 10/21/2026 | $1.74 | $1.89 (8.62%) | $1.93 | $1.74 | 14.96 K | $7.74 M |
| 10/20/2026 | $1.75 | $1.82 (4%) | $1.92 | $1.75 | 13.56 K | $7.46 M |
| 10/19/2026 | $2.01 | $1.81 (-9.95%) | $2.07 | $1.81 | 15.36 K | $7.42 M |
| 10/16/2026 | $2.08 | $2.06 (-0.96%) | $2.30 | $2.06 | 13.53 K | $8.44 M |
| 10/15/2026 | $2.20 | $2.24 (1.82%) | $2.30 | $2.20 | 12.06 K | $9.18 M |
| 10/14/2026 | $2.34 | $2.32 (-0.85%) | $2.46 | $2.13 | 18.74 K | $9.51 M |
| 10/13/2026 | $2.59 | $2.44 (-5.79%) | $2.65 | $2.40 | 11.31 K | $10.00 M |
| 10/12/2026 | $2.89 | $2.68 (-7.27%) | $2.95 | $2.68 | 8.38 K | $10.98 M |
| 10/09/2026 | $2.79 | $2.84 (1.79%) | $2.84 | $2.71 | 21.57 K | $11.64 M |
| 10/08/2026 | $2.87 | $2.83 (-1.39%) | $2.90 | $2.68 | 9.89 K | $11.60 M |
| 10/07/2026 | $3.06 | $2.95 (-3.59%) | $3.06 | $2.90 | 16.13 K | $12.09 M |
| 10/06/2026 | $3.12 | $3.11 (-0.32%) | $3.42 | $3.01 | 49.31 K | $12.74 M |
| 10/05/2026 | $2.83 | $3.50 (23.67%) | $3.63 | $2.82 | 153.40 K | $14.34 M |
| 10/02/2026 | $2.94 | $2.66 (-9.52%) | $2.97 | $2.65 | 8.33 K | $10.90 M |
| 10/01/2026 | $2.82 | $2.89 (2.48%) | $2.96 | $2.82 | 25.73 K | $11.84 M |
| 09/30/2026 | $2.80 | $2.94 (5%) | $3.00 | $2.80 | 18.26 K | $12.05 M |
| 09/29/2026 | $2.77 | $2.85 (2.89%) | $2.85 | $2.66 | 13.01 K | $11.68 M |
| 09/28/2026 | $3.00 | $2.71 (-9.67%) | $3.00 | $2.49 | 31.99 K | $11.10 M |
| 09/25/2026 | $3.08 | $3.07 (-0.32%) | $3.22 | $2.92 | 41.81 K | $12.58 M |
| 09/24/2026 | $2.74 | $2.99 (9.12%) | $3.00 | $2.74 | 25.03 K | $12.25 M |
| 09/23/2026 | $2.65 | $2.71 (2.26%) | $2.95 | $2.60 | 27.66 K | $11.10 M |
| 09/22/2026 | $2.49 | $2.56 (2.81%) | $2.65 | $2.49 | 7.51 K | $10.49 M |
| 09/21/2026 | $2.45 | $2.48 (1.22%) | $2.50 | $1.99 | 47.51 K | $10.16 M |
| 09/18/2026 | $2.51 | $2.37 (-5.58%) | $2.51 | $2.37 | 3.68 K | $9.71 M |
| 09/17/2026 | $2.77 | $2.51 (-9.39%) | $2.77 | $2.50 | 7.14 K | $10.29 M |
| 09/16/2026 | $2.81 | $2.57 (-8.54%) | $2.90 | $2.55 | 9.64 K | $10.53 M |
| 09/15/2026 | $2.78 | $2.75 (-1.08%) | $2.80 | $2.68 | 6.24 K | $11.27 M |
| 09/14/2026 | $2.95 | $2.78 (-5.76%) | $3.09 | $2.63 | 33.01 K | $11.39 M |
| 09/11/2026 | $2.82 | $2.98 (5.67%) | $3.37 | $2.65 | 79.76 K | $12.21 M |
| 09/10/2026 | $2.70 | $2.58 (-4.44%) | $2.93 | $2.58 | 18.59 K | $10.57 M |
| 09/09/2026 | $2.80 | $2.70 (-3.57%) | $2.88 | $2.66 | 6.26 K | $11.06 M |
| 09/08/2026 | $2.80 | $2.78 (-0.71%) | $3.00 | $2.75 | 22.04 K | $11.39 M |
| 09/04/2026 | $2.83 | $2.80 (-1.06%) | $2.90 | $2.78 | 9.89 K | $11.47 M |
| 09/03/2026 | $2.82 | $2.84 (0.71%) | $2.92 | $2.66 | 29.03 K | $11.64 M |
| 09/02/2026 | $2.69 | $2.89 (7.43%) | $3.26 | $2.69 | 22.34 K | $11.84 M |
| 09/01/2026 | $2.72 | $2.77 (1.84%) | $2.97 | $2.71 | 24.77 K | $11.35 M |
| 08/31/2026 | $2.83 | $2.80 (-1.06%) | $2.83 | $2.77 | 3.38 K | $11.47 M |
| 08/28/2026 | $2.78 | $2.80 (0.72%) | $2.92 | $2.67 | 6.01 K | $11.47 M |
| 08/27/2026 | $3.00 | $2.77 (-7.67%) | $3.02 | $2.77 | 9.60 K | $11.35 M |
| 08/26/2026 | $2.72 | $3.00 (10.29%) | $3.09 | $2.67 | 33.13 K | $12.29 M |
| 08/25/2026 | $2.72 | $2.70 (-0.74%) | $2.90 | $2.70 | 13.57 K | $11.06 M |
| 08/24/2026 | $2.88 | $2.82 (-2.08%) | $2.88 | $2.68 | 12.83 K | $11.56 M |
| 08/21/2026 | $3.30 | $2.95 (-10.61%) | $3.47 | $2.78 | 45.81 K | $12.09 M |
| 08/20/2026 | $2.85 | $3.46 (21.4%) | $3.90 | $2.81 | 180.30 K | $14.18 M |
| 08/19/2026 | $2.75 | $2.99 (8.73%) | $3.30 | $2.42 | 188.96 K | $12.25 M |
| 08/18/2026 | $1.95 | $3.05 (56.41%) | $3.34 | $1.95 | 747.61 K | $12.50 M |
| 08/17/2026 | $1.95 | $2.01 (3.08%) | $2.01 | $1.90 | 12.29 K | $8.24 M |
| 08/14/2026 | $1.93 | $1.93 (0%) | $1.93 | $1.90 | 3.30 K | $7.91 M |
| 08/13/2026 | $1.89 | $1.93 (2.12%) | $1.93 | $1.83 | 4.83 K | $7.91 M |
| 08/12/2026 | $1.92 | $1.89 (-1.56%) | $1.92 | $1.89 | 6.26 K | $7.74 M |
| 08/11/2026 | $1.95 | $1.96 (0.51%) | $1.96 | $1.91 | 4.60 K | $8.03 M |
| 08/10/2026 | $1.95 | $1.95 (0%) | $1.95 | $1.89 | 3.71 K | $7.99 M |
| 08/07/2026 | $1.97 | $1.95 (-1.02%) | $1.98 | $1.90 | 6.77 K | $7.97 M |
| 08/06/2026 | $1.96 | $1.96 (0%) | $1.99 | $1.92 | 5.73 K | $8.01 M |
| 08/05/2026 | $1.99 | $1.94 (-2.51%) | $1.99 | $1.90 | 21.92 K | $7.93 M |
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.
