5 DAY PERFORMANCE
-55.96%
1 MONTH PERFORMANCE
-64.58%
3 MONTH PERFORMANCE
-84.08%
6 MONTH PERFORMANCE
-90.34%
YEAR-TO-DATE PERFORMANCE
-93.23%
1 YEAR PERFORMANCE
-96.54%
Greenlane Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $1.93 | $1.93 (0%) | $2.14 | $1.84 | 33.85 K | $7.89 M |
| 08/03/2026 | $1.97 | $1.95 (-1.02%) | $1.98 | $1.90 | 17.75 K | $7.97 M |
| 07/31/2026 | $1.91 | $1.93 (1.05%) | $2.10 | $1.82 | 125.80 K | $7.89 M |
| 07/30/2026 | $1.63 | $1.77 (8.59%) | $1.87 | $1.51 | 45.37 K | $7.23 M |
| 07/29/2026 | $1.76 | $1.68 (-4.55%) | $1.76 | $1.64 | 18.91 K | $6.87 M |
| 07/28/2026 | $1.92 | $1.79 (-6.77%) | $1.92 | $1.75 | 14.55 K | $7.32 M |
| 07/27/2026 | $2.10 | $1.93 (-8.1%) | $2.10 | $1.92 | 13.98 K | $7.89 M |
| 07/24/2026 | $2.10 | $2.11 (0.48%) | $2.15 | $2.05 | 13.23 K | $8.62 M |
| 07/23/2026 | $2.27 | $2.10 (-7.49%) | $2.30 | $2.08 | 12.84 K | $8.58 M |
| 07/22/2026 | $2.30 | $2.29 (-0.43%) | $2.37 | $2.25 | 4.35 K | $9.36 M |
| 07/21/2026 | $2.36 | $2.30 (-2.54%) | $2.54 | $2.30 | 7.70 K | $9.40 M |
| 07/20/2026 | $2.43 | $2.36 (-2.88%) | $2.43 | $2.34 | 3.47 K | $9.65 M |
| 07/17/2026 | $2.36 | $2.49 (5.51%) | $2.49 | $2.36 | 2.85 K | $10.18 M |
| 07/16/2026 | $2.45 | $2.41 (-1.63%) | $2.55 | $2.33 | 15.17 K | $9.85 M |
| 07/15/2026 | $2.46 | $2.51 (2.03%) | $2.51 | $2.40 | 5.02 K | $10.26 M |
| 07/14/2026 | $2.37 | $2.45 (3.38%) | $2.47 | $2.37 | 6.83 K | $10.01 M |
| 07/13/2026 | $2.50 | $2.43 (-2.8%) | $2.51 | $2.41 | 7.50 K | $9.93 M |
| 07/10/2026 | $2.50 | $2.55 (2%) | $2.58 | $2.50 | 4.26 K | $10.42 M |
| 07/09/2026 | $2.45 | $2.54 (3.67%) | $2.54 | $2.37 | 5.87 K | $10.38 M |
| 07/08/2026 | $2.34 | $2.43 (3.85%) | $2.43 | $2.32 | 17.80 K | $9.93 M |
| 07/07/2026 | $2.29 | $2.40 (4.8%) | $2.40 | $2.27 | 32.43 K | $9.81 M |
| 07/06/2026 | $2.27 | $2.29 (0.88%) | $2.75 | $2.24 | 55.10 K | $9.36 M |
| 07/02/2026 | $2.34 | $2.27 (-2.99%) | $2.45 | $2.22 | 230.46 K | $9.28 M |
| 07/01/2026 | $2.43 | $2.35 (-3.29%) | $2.44 | $2.25 | 9.65 K | $9.60 M |
| 06/30/2026 | $2.44 | $2.42 (-0.82%) | $2.44 | $2.31 | 2.31 K | $9.89 M |
| 06/29/2026 | $2.50 | $2.48 (-0.8%) | $2.50 | $2.48 | 3.31 K | $10.14 M |
| 06/26/2026 | $2.27 | $2.45 (7.93%) | $2.50 | $2.27 | 15.94 K | $10.01 M |
| 06/25/2026 | $2.47 | $2.25 (-8.91%) | $2.50 | $2.25 | 15.05 K | $9.20 M |
| 06/24/2026 | $2.53 | $2.40 (-5.14%) | $2.54 | $2.40 | 23.31 K | $9.81 M |
| 06/23/2026 | $2.59 | $2.51 (-3.09%) | $2.59 | $2.50 | 8.26 K | $10.26 M |
| 06/22/2026 | $2.63 | $2.61 (-0.76%) | $2.63 | $2.61 | 3.41 K | $10.67 M |
| 06/18/2026 | $2.51 | $2.57 (2.39%) | $2.65 | $2.51 | 8.94 K | $10.50 M |
| 06/17/2026 | $2.85 | $2.51 (-11.93%) | $2.85 | $2.51 | 8.55 K | $10.26 M |
| 06/16/2026 | $3.07 | $2.83 (-7.82%) | $3.14 | $2.40 | 33.93 K | $11.57 M |
| 06/15/2026 | $3.28 | $3.14 (-4.27%) | $3.51 | $3.14 | 23.82 K | $12.83 M |
| 06/12/2026 | $3.07 | $3.28 (6.84%) | $3.31 | $3.07 | 5.88 K | $13.40 M |
| 06/11/2026 | $3.10 | $3.07 (-0.97%) | $3.10 | $3.00 | 2.53 K | $12.55 M |
| 06/10/2026 | $3.07 | $3.14 (2.28%) | $3.14 | $2.97 | 6.92 K | $12.83 M |
| 06/09/2026 | $3.04 | $3.01 (-0.99%) | $3.09 | $2.95 | 7.05 K | $12.30 M |
| 06/08/2026 | $2.83 | $3.04 (7.42%) | $3.04 | $2.83 | 23.21 K | $12.42 M |
| 06/05/2026 | $3.04 | $2.86 (-5.92%) | $3.05 | $2.71 | 13.42 K | $11.69 M |
| 06/04/2026 | $3.26 | $3.05 (-6.44%) | $3.26 | $3.00 | 20.54 K | $12.46 M |
| 06/03/2026 | $3.40 | $3.25 (-4.41%) | $3.40 | $3.20 | 8.72 K | $13.28 M |
| 06/02/2026 | $3.40 | $3.38 (-0.59%) | $3.41 | $3.32 | 4.95 K | $13.81 M |
| 06/01/2026 | $3.50 | $3.40 (-2.86%) | $3.54 | $3.39 | 10.47 K | $13.90 M |
| 05/29/2026 | $3.43 | $3.48 (1.46%) | $3.48 | $3.28 | 14.97 K | $14.22 M |
| 05/28/2026 | $3.25 | $3.36 (3.38%) | $3.39 | $3.25 | 8.07 K | $13.73 M |
| 05/27/2026 | $3.18 | $3.22 (1.26%) | $3.22 | $3.18 | 3.04 K | $13.16 M |
| 05/26/2026 | $3.23 | $3.14 (-2.79%) | $3.25 | $3.07 | 15.82 K | $12.83 M |
| 05/22/2026 | $3.35 | $3.06 (-8.66%) | $3.46 | $3.06 | 14.91 K | $12.51 M |
| 05/21/2026 | $3.45 | $3.29 (-4.64%) | $3.45 | $3.25 | 30.91 K | $13.45 M |
| 05/20/2026 | $3.45 | $3.42 (-0.87%) | $3.60 | $3.42 | 16.76 K | $13.98 M |
| 05/19/2026 | $3.61 | $3.36 (-6.93%) | $3.61 | $3.27 | 12.98 K | $13.73 M |
| 05/18/2026 | $3.80 | $3.61 (-5%) | $4.18 | $3.60 | 32.44 K | $14.75 M |
| 05/15/2026 | $4.10 | $3.79 (-7.56%) | $4.10 | $3.74 | 15.44 K | $15.49 M |
| 05/14/2026 | $4.59 | $4.16 (-9.37%) | $4.59 | $4.16 | 10.51 K | $17.00 M |
| 05/13/2026 | $4.37 | $4.39 (0.46%) | $4.50 | $4.30 | 5.77 K | $17.94 M |
| 05/12/2026 | $4.71 | $4.49 (-4.67%) | $4.75 | $4.40 | 16.34 K | $18.35 M |
| 05/11/2026 | $4.99 | $4.88 (-2.2%) | $5.05 | $4.66 | 12.59 K | $19.94 M |
| 05/08/2026 | $5.15 | $4.99 (-3.11%) | $5.26 | $4.73 | 33.54 K | $20.39 M |
| 05/07/2026 | $5.38 | $5.34 (-0.74%) | $5.40 | $4.78 | 28.46 K | $21.82 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.
