-
5 DAY PERFORMANCE
-0.62% -
1 MONTH PERFORMANCE
+0.62% -
3 MONTH PERFORMANCE
-2.89% -
6 MONTH PERFORMANCE
-49.31% -
YEAR-TO-DATE PERFORMANCE
-99.27% -
1 YEAR PERFORMANCE
-99.68%
BYND Cannasoft Enterprises Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $8.15 | $8.07 (-0.98%) | $8.16 | $8.07 | 3,800 | $3.66 M |
| 11/06/2024 | $8.05 | $8.11 (0.75%) | $8.30 | $8.01 | 10,835 | $3.67 M |
| 11/05/2024 | $8.13 | $8.16 (0.37%) | $8.27 | $8.01 | 26,200 | $3.70 M |
| 11/04/2024 | $8.04 | $8.02 (-0.25%) | $8.04 | $8.02 | 641 | $3.63 M |
| 11/01/2024 | $8.00 | $8.12 (1.5%) | $8.48 | $8.00 | 19,700 | $3.68 M |
| 10/31/2024 | $7.90 | $8.05 (1.9%) | $8.10 | $7.90 | 5,300 | $3.65 M |
| 10/30/2024 | $8.01 | $8.00 (-0.12%) | $8.10 | $7.91 | 23,600 | $3.62 M |
| 10/29/2024 | $7.99 | $8.00 (0.13%) | $8.11 | $7.91 | 17,800 | $3.62 M |
| 10/28/2024 | $8.00 | $8.16 (2%) | $8.21 | $7.99 | 13,001 | $3.70 M |
| 10/25/2024 | $7.82 | $8.16 (4.35%) | $8.16 | $7.82 | 2,716 | $3.70 M |
| 10/24/2024 | $8.00 | $8.02 (0.25%) | $8.21 | $8.00 | 7,300 | $3.63 M |
| 10/23/2024 | $7.97 | $8.01 (0.5%) | $8.13 | $7.97 | 10,101 | $3.63 M |
| 10/22/2024 | $8.10 | $8.09 (-0.12%) | $8.15 | $8.00 | 4,135 | $3.66 M |
| 10/21/2024 | $8.00 | $8.10 (1.25%) | $8.18 | $7.99 | 13,014 | $3.67 M |
| 10/18/2024 | $8.05 | $8.05 (0%) | $8.09 | $8.05 | 3,437 | $3.65 M |
| 10/17/2024 | $7.87 | $8.00 (1.65%) | $8.10 | $7.82 | 9,003 | $3.62 M |
| 10/16/2024 | $8.00 | $8.07 (0.88%) | $8.10 | $8.00 | 3,400 | $3.66 M |
| 10/15/2024 | $8.00 | $8.00 (0%) | $8.02 | $8.00 | 19,614 | $3.62 M |
| 10/14/2024 | $8.21 | $8.03 (-2.19%) | $8.21 | $8.01 | 2,462 | $3.64 M |
| 10/11/2024 | $8.07 | $8.00 (-0.87%) | $8.07 | $8.00 | 1,200 | $3.62 M |
| 10/10/2024 | $8.00 | $8.00 (0%) | $8.26 | $8.00 | 4,300 | $3.62 M |
| 10/09/2024 | $8.00 | $8.00 (0%) | $8.44 | $8.00 | 11,400 | $3.62 M |
| 10/08/2024 | $8.12 | $8.02 (-1.23%) | $8.12 | $7.90 | 9,106 | $3.63 M |
| 10/07/2024 | $8.00 | $8.00 (0%) | $8.05 | $7.97 | 28,220 | $3.62 M |
| 10/04/2024 | $8.03 | $8.02 (-0.12%) | $8.14 | $7.98 | 24,021 | $3.63 M |
| 10/03/2024 | $8.01 | $8.04 (0.37%) | $8.13 | $7.92 | 92,200 | $3.64 M |
| 10/02/2024 | $8.00 | $8.13 (1.63%) | $8.13 | $7.99 | 15,033 | $3.68 M |
| 10/01/2024 | $7.91 | $8.01 (1.26%) | $8.13 | $7.90 | 23,111 | $3.63 M |
| 09/30/2024 | $8.05 | $8.01 (-0.5%) | $8.10 | $8.00 | 15,600 | $3.63 M |
| 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 |