PINK:CBWTF
Auxly Cannabis Group Inc. Stock Price (Quote)
$0.0258
-0.0015 (-5.32%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.0251 | $0.0444 | Friday, 31st May 2024 CBWTF stock ended at $0.0258. This is 5.32% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 13.55% from a day low at $0.0251 to a day high of $0.0285. |
90 days | $0.0104 | $0.0545 | |
52 weeks | $0.0081 | $0.0545 |
Historical Auxly Cannabis Group Inc. prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | $0.0285 | $0.0285 | $0.0251 | $0.0258 | 936 762 |
May 30, 2024 | $0.0288 | $0.0299 | $0.0260 | $0.0273 | 341 986 |
May 29, 2024 | $0.0314 | $0.0324 | $0.0288 | $0.0288 | 884 860 |
May 28, 2024 | $0.0338 | $0.0346 | $0.0313 | $0.0320 | 228 580 |
May 24, 2024 | $0.0360 | $0.0363 | $0.0328 | $0.0331 | 619 609 |
May 23, 2024 | $0.0360 | $0.0364 | $0.0360 | $0.0363 | 188 955 |
May 22, 2024 | $0.0365 | $0.0370 | $0.0360 | $0.0364 | 575 517 |
May 21, 2024 | $0.0366 | $0.0406 | $0.0365 | $0.0365 | 561 632 |
May 20, 2024 | $0.0370 | $0.0410 | $0.0365 | $0.0365 | 96 115 |
May 17, 2024 | $0.0390 | $0.0404 | $0.0360 | $0.0365 | 398 184 |
May 16, 2024 | $0.0404 | $0.0404 | $0.0385 | $0.0385 | 444 743 |
May 15, 2024 | $0.0360 | $0.0408 | $0.0360 | $0.0403 | 216 857 |
May 14, 2024 | $0.0373 | $0.0380 | $0.0360 | $0.0380 | 447 744 |
May 13, 2024 | $0.0444 | $0.0444 | $0.0367 | $0.0370 | 1 194 955 |
May 10, 2024 | $0.0433 | $0.0443 | $0.0430 | $0.0443 | 422 598 |
May 09, 2024 | $0.0421 | $0.0442 | $0.0421 | $0.0435 | 301 409 |
May 08, 2024 | $0.0430 | $0.0437 | $0.0406 | $0.0435 | 587 489 |
May 07, 2024 | $0.0400 | $0.0442 | $0.0400 | $0.0422 | 356 404 |
May 06, 2024 | $0.0400 | $0.0444 | $0.0398 | $0.0420 | 1 615 378 |
May 03, 2024 | $0.0381 | $0.0413 | $0.0381 | $0.0409 | 617 928 |
May 02, 2024 | $0.0397 | $0.0412 | $0.0390 | $0.0405 | 593 532 |
May 01, 2024 | $0.0400 | $0.0439 | $0.0370 | $0.0390 | 773 223 |
Apr 30, 2024 | $0.0370 | $0.0439 | $0.0331 | $0.0424 | 1 671 662 |
Apr 29, 2024 | $0.0360 | $0.0375 | $0.0360 | $0.0362 | 388 530 |
Apr 26, 2024 | $0.0360 | $0.0380 | $0.0360 | $0.0373 | 119 806 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CBWTF stock historical prices to predict future price movements?
Trend Analysis: Examine the CBWTF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CBWTF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.