-
5 DAY PERFORMANCE
+1.25% -
1 MONTH PERFORMANCE
-4.48% -
3 MONTH PERFORMANCE
-23.44% -
6 MONTH PERFORMANCE
-65.97% -
YEAR-TO-DATE PERFORMANCE
-99.26% -
1 YEAR PERFORMANCE
-99.75%
BYND Cannasoft Enterprises Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $8.05 | $8.05 (0%) | $8.10 | $8.00 | 31,649 | $3.65 M |
| 09/26/2024 | $8.01 | $8.05 (0.5%) | $8.06 | $8.00 | 14,900 | $3.65 M |
| 09/25/2024 | $8.10 | $8.07 (-0.37%) | $8.10 | $8.05 | 2,479 | $3.66 M |
| 09/24/2024 | $7.94 | $8.02 (1.01%) | $8.05 | $7.94 | 7,800 | $3.63 M |
| 09/23/2024 | $7.93 | $8.00 (0.88%) | $8.06 | $7.93 | 52,900 | $3.62 M |
| 09/20/2024 | $8.06 | $8.00 (-0.74%) | $8.21 | $7.99 | 44,400 | $3.62 M |
| 09/19/2024 | $8.27 | $8.03 (-2.9%) | $8.27 | $7.85 | 59,400 | $3.64 M |
| 09/18/2024 | $8.25 | $8.12 (-1.58%) | $8.36 | $8.11 | 38,910 | $3.68 M |
| 09/17/2024 | $8.11 | $8.22 (1.36%) | $8.42 | $8.11 | 96,649 | $3.72 M |
| 09/16/2024 | $8.18 | $8.04 (-1.71%) | $8.32 | $8.03 | 14,916 | $3.64 M |
| 09/13/2024 | $8.20 | $8.21 (0.12%) | $8.41 | $8.14 | 22,885 | $3.72 M |
| 09/12/2024 | $8.22 | $8.23 (0.12%) | $8.39 | $8.10 | 13,315 | $3.73 M |
| 09/11/2024 | $8.11 | $8.35 (2.96%) | $8.36 | $8.07 | 19,300 | $3.78 M |
| 09/10/2024 | $8.25 | $8.20 (-0.61%) | $8.34 | $8.15 | 9,136 | $3.71 M |
| 09/09/2024 | $8.14 | $8.25 (1.35%) | $8.38 | $8.01 | 28,092 | $3.74 M |
| 09/06/2024 | $8.12 | $8.19 (0.86%) | $8.49 | $8.10 | 22,930 | $3.71 M |
| 09/05/2024 | $8.17 | $8.12 (-0.61%) | $8.35 | $8.07 | 29,100 | $3.68 M |
| 09/04/2024 | $8.49 | $8.15 (-4%) | $8.75 | $8.00 | 68,526 | $3.69 M |
| 09/03/2024 | $8.98 | $8.50 (-5.35%) | $8.98 | $8.32 | 149,573 | $3.85 M |
| 08/30/2024 | $8.36 | $8.54 (2.15%) | $8.69 | $8.21 | 58,754 | $3.87 M |
| 08/29/2024 | $8.59 | $8.30 (-3.38%) | $8.80 | $8.00 | 57,443 | $3.76 M |
| 08/28/2024 | $8.13 | $8.48 (4.31%) | $8.94 | $8.13 | 114,941 | $3.84 M |
| 08/27/2024 | $8.30 | $8.18 (-1.45%) | $8.57 | $8.06 | 61,800 | $3.71 M |
| 08/26/2024 | $8.93 | $8.33 (-6.72%) | $8.95 | $7.84 | 178,600 | $3.77 M |
| 08/23/2024 | $8.53 | $9.04 (5.98%) | $9.17 | $8.42 | 86,582 | $69.62 M |
| 08/22/2024 | $8.79 | $8.67 (-1.37%) | $8.97 | $8.23 | 48,794 | $66.76 M |
| 08/21/2024 | $9.18 | $8.77 (-4.47%) | $9.38 | $8.51 | 27,853 | $233,783 |
| 08/20/2024 | $8.57 | $8.97 (4.67%) | $9.21 | $8.28 | 21,795 | $238,947 |
| 08/19/2024 | $146.23 | $148.84 (1.78%) | $153.11 | $133.08 | 72,871 | $233,285 |
| 08/16/2024 | $9.01 | $8.79 (-2.44%) | $9.18 | $8.60 | 15,606 | $234,282 |
| 08/15/2024 | $8.56 | $9.29 (8.53%) | $9.35 | $8.56 | 7,024 | $247,464 |
| 08/14/2024 | $8.93 | $8.88 (-0.56%) | $9.38 | $8.59 | 17,831 | $236,728 |
| 08/13/2024 | $9.23 | $8.94 (-3.14%) | $9.25 | $8.35 | 20,300 | $238,268 |
| 08/12/2024 | $8.41 | $9.24 (9.87%) | $9.24 | $8.04 | 16,247 | $246,240 |
| 08/09/2024 | $8.50 | $8.50 (0%) | $9.10 | $8.16 | 10,082 | $226,445 |
| 08/08/2024 | $8.67 | $8.31 (-4.15%) | $8.70 | $8.16 | 5,220 | $221,553 |
| 08/07/2024 | $8.84 | $8.41 (-4.86%) | $9.24 | $8.41 | 5,083 | $224,226 |
| 08/06/2024 | $8.01 | $8.50 (6.12%) | $8.59 | $7.99 | 3,939 | $226,581 |
| 08/05/2024 | $8.84 | $8.15 (-7.81%) | $9.17 | $7.99 | 25,706 | $217,069 |
| 08/02/2024 | $9.79 | $9.53 (-2.66%) | $10.03 | $9.52 | 9,135 | $253,805 |
| 08/01/2024 | $10.35 | $9.63 (-6.96%) | $10.79 | $9.54 | 12,429 | $256,614 |
| 07/31/2024 | $10.06 | $10.45 (3.88%) | $10.88 | $9.78 | 33,002 | $278,447 |
| 07/30/2024 | $10.73 | $10.29 (-4.1%) | $10.73 | $9.71 | 4,181 | $274,144 |
| 07/29/2024 | $10.26 | $10.34 (0.78%) | $10.54 | $10.05 | 3,511 | $275,480 |
| 07/26/2024 | $10.20 | $10.54 (3.33%) | $10.88 | $10.03 | 7,643 | $280,803 |
| 07/25/2024 | $10.03 | $9.92 (-1.1%) | $10.49 | $9.76 | 3,953 | $264,405 |
| 07/24/2024 | $10.35 | $10.49 (1.35%) | $10.54 | $10.20 | 5,059 | $279,580 |
| 07/23/2024 | $9.45 | $10.37 (9.74%) | $10.54 | $9.45 | 12,555 | $276,318 |
| 07/22/2024 | $9.86 | $9.82 (-0.41%) | $10.05 | $9.23 | 3,224 | $261,687 |
| 07/19/2024 | $10.03 | $9.82 (-2.09%) | $10.40 | $9.69 | 10,918 | $261,732 |
| 07/18/2024 | $11.10 | $10.18 (-8.29%) | $11.10 | $9.91 | 13,271 | $271,336 |
| 07/17/2024 | $11.05 | $11.10 (0.45%) | $11.55 | $10.54 | 19,024 | $295,797 |
| 07/16/2024 | $10.37 | $11.02 (6.27%) | $11.22 | $10.37 | 11,914 | $293,622 |
| 07/15/2024 | $10.50 | $10.66 (1.52%) | $10.71 | $10.23 | 9,494 | $283,928 |
| 07/12/2024 | $10.71 | $10.50 (-1.96%) | $10.88 | $10.33 | 12,176 | $279,906 |
| 07/11/2024 | $10.42 | $10.81 (3.74%) | $10.84 | $9.86 | 12,865 | $288,096 |
| 07/10/2024 | $9.89 | $10.41 (5.26%) | $10.69 | $9.89 | 16,159 | $277,451 |
| 07/09/2024 | $10.37 | $10.07 (-2.89%) | $10.52 | $9.87 | 13,061 | $268,437 |
| 07/08/2024 | $10.68 | $10.50 (-1.69%) | $10.88 | $10.39 | 8,959 | $279,865 |
| 07/05/2024 | $10.88 | $10.49 (-3.58%) | $10.95 | $10.37 | 14,729 | $279,489 |
| 07/03/2024 | $10.69 | $10.58 (-1.03%) | $10.85 | $10.29 | 7,235 | $281,845 |
| 07/02/2024 | $10.54 | $10.26 (-2.66%) | $10.63 | $10.21 | 7,635 | $273,374 |
| 07/01/2024 | $10.87 | $10.71 (-1.47%) | $10.87 | $10.29 | 9,571 | $285,333 |
| 06/28/2024 | $10.95 | $10.58 (-3.38%) | $11.14 | $10.46 | 20,514 | $281,935 |