5 DAY PERFORMANCE
-5.49%
1 MONTH PERFORMANCE
-34.26%
3 MONTH PERFORMANCE
-66.67%
6 MONTH PERFORMANCE
-91.88%
YEAR-TO-DATE PERFORMANCE
-70.91%
1 YEAR PERFORMANCE
-92.32%
Greenlane Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/18/2025 | $0.51 | $0.48 (-5.67%) | $0.50 | $0.48 | 152,951 | $807,030 |
| 03/17/2025 | $0.53 | $0.51 (-3.98%) | $0.53 | $0.50 | 121,437 | $835,029 |
| 03/14/2025 | $0.49 | $0.53 (7.37%) | $0.54 | $0.47 | 263,600 | $871,263 |
| 03/13/2025 | $0.51 | $0.51 (-0.41%) | $0.51 | $0.48 | 142,176 | $836,511 |
| 03/12/2025 | $0.55 | $0.50 (-10.13%) | $0.55 | $0.49 | 229,200 | $815,265 |
| 03/11/2025 | $0.56 | $0.54 (-4.02%) | $0.57 | $0.51 | 239,543 | $889,380 |
| 03/10/2025 | $0.55 | $0.56 (2.52%) | $0.58 | $0.53 | 244,139 | $929,567 |
| 03/07/2025 | $0.55 | $0.54 (-1.29%) | $0.57 | $0.51 | 145,100 | $894,321 |
| 03/06/2025 | $0.62 | $0.57 (-8.85%) | $0.62 | $0.54 | 137,853 | $930,720 |
| 03/05/2025 | $0.60 | $0.62 (2.5%) | $0.62 | $0.59 | 30,722 | $1.01 M |
| 03/04/2025 | $0.65 | $0.61 (-6.12%) | $0.65 | $0.55 | 127,527 | $1.00 M |
| 03/03/2025 | $0.69 | $0.65 (-5.3%) | $0.69 | $0.65 | 105,900 | $1.08 M |
| 02/28/2025 | $0.71 | $0.70 (-1.94%) | $0.71 | $0.67 | 150,900 | $1.15 M |
| 02/27/2025 | $0.74 | $0.71 (-3.92%) | $0.74 | $0.67 | 132,577 | $1.17 M |
| 02/26/2025 | $0.71 | $0.73 (3.73%) | $0.74 | $0.67 | 72,879 | $1.21 M |
| 02/25/2025 | $0.75 | $0.73 (-2.73%) | $0.76 | $0.70 | 187,615 | $1.20 M |
| 02/24/2025 | $0.74 | $0.75 (1.34%) | $0.75 | $0.70 | 219,211 | $1.24 M |
| 02/21/2025 | $0.72 | $0.74 (2.41%) | $0.74 | $0.70 | 149,300 | $1.22 M |
| 02/20/2025 | $0.75 | $0.74 (-0.68%) | $0.76 | $0.71 | 308,902 | $1.23 M |
| 02/19/2025 | $0.75 | $0.76 (1.2%) | $0.78 | $0.74 | 535,616 | $1.25 M |
| 02/18/2025 | $1.15 | $0.73 (-36.5%) | $1.18 | $0.70 | 3.32 M | $1.20 M |
| 02/14/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.17 | 40,624 | $1.96 M |
| 02/13/2025 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.19 | 43,000 | $1.99 M |
| 02/12/2025 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.22 | 35,248 | $2.06 M |
| 02/11/2025 | $1.29 | $1.27 (-1.55%) | $1.31 | $1.24 | 40,247 | $2.09 M |
| 02/10/2025 | $1.38 | $1.29 (-6.52%) | $1.39 | $1.27 | 72,100 | $2.12 M |
| 02/07/2025 | $1.49 | $1.41 (-5.37%) | $1.50 | $1.35 | 79,100 | $2.32 M |
| 02/06/2025 | $1.47 | $1.49 (1.36%) | $1.60 | $1.38 | 190,228 | $2.45 M |
| 02/05/2025 | $1.35 | $1.49 (10.37%) | $1.57 | $1.33 | 536,302 | $2.45 M |
| 02/04/2025 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.32 | 62,800 | $2.22 M |
| 02/03/2025 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.36 | 43,600 | $2.29 M |
| 01/31/2025 | $1.47 | $1.42 (-3.4%) | $1.48 | $1.35 | 44,697 | $2.34 M |
| 01/30/2025 | $1.47 | $1.47 (0%) | $1.49 | $1.45 | 10,606 | $2.42 M |
| 01/29/2025 | $1.46 | $1.48 (1.37%) | $1.49 | $1.45 | 6,341 | $2.44 M |
| 01/28/2025 | $1.47 | $1.47 (0%) | $1.49 | $1.44 | 28,289 | $2.42 M |
| 01/27/2025 | $1.53 | $1.47 (-3.92%) | $1.53 | $1.47 | 18,773 | $2.42 M |
| 01/24/2025 | $1.50 | $1.53 (2%) | $1.56 | $1.50 | 19,400 | $2.52 M |
| 01/23/2025 | $1.47 | $1.50 (2.04%) | $1.50 | $1.47 | 27,383 | $2.47 M |
| 01/22/2025 | $1.49 | $1.49 (0%) | $1.51 | $1.47 | 12,319 | $2.45 M |
| 01/21/2025 | $1.50 | $1.47 (-2%) | $1.56 | $1.46 | 81,100 | $2.42 M |
| 01/17/2025 | $1.60 | $1.50 (-6.25%) | $1.62 | $1.47 | 103,201 | $2.47 M |
| 01/16/2025 | $1.55 | $1.61 (3.87%) | $1.61 | $1.54 | 21,300 | $2.65 M |
| 01/15/2025 | $1.58 | $1.55 (-1.9%) | $1.64 | $1.50 | 180,200 | $2.55 M |
| 01/14/2025 | $1.51 | $1.56 (3.31%) | $1.59 | $1.48 | 60,000 | $2.57 M |
| 01/13/2025 | $1.50 | $1.51 (0.67%) | $1.52 | $1.42 | 119,814 | $2.49 M |
| 01/10/2025 | $1.59 | $1.50 (-5.66%) | $1.63 | $1.46 | 117,100 | $2.47 M |
| 01/08/2025 | $1.63 | $1.59 (-2.45%) | $1.65 | $1.51 | 142,010 | $2.62 M |
| 01/07/2025 | $1.67 | $1.63 (-2.4%) | $1.75 | $1.59 | 57,940 | $2.68 M |
| 01/06/2025 | $1.73 | $1.67 (-3.47%) | $1.79 | $1.63 | 349,000 | $2.75 M |
| 01/03/2025 | $1.72 | $1.76 (2.33%) | $1.76 | $1.68 | 60,600 | $2.90 M |
| 01/02/2025 | $1.62 | $1.71 (5.56%) | $1.77 | $1.62 | 110,470 | $2.82 M |
| 12/31/2024 | $1.67 | $1.65 (-1.2%) | $1.73 | $1.56 | 143,600 | $2.72 M |
| 12/30/2024 | $1.64 | $1.71 (4.27%) | $1.72 | $1.55 | 59,707 | $2.82 M |
| 12/27/2024 | $1.57 | $1.60 (1.91%) | $1.68 | $1.56 | 78,446 | $2.64 M |
| 12/26/2024 | $1.51 | $1.62 (7.28%) | $1.62 | $1.46 | 119,400 | $2.67 M |
| 12/24/2024 | $1.59 | $1.51 (-5.03%) | $1.66 | $1.46 | 94,600 | $2.49 M |
| 12/23/2024 | $1.44 | $1.59 (10.42%) | $1.85 | $1.44 | 617,202 | $2.62 M |
| 12/20/2024 | $1.42 | $1.42 (0%) | $1.49 | $1.40 | 69,700 | $2.34 M |
| 12/19/2024 | $1.44 | $1.42 (-1.39%) | $1.48 | $1.41 | 43,801 | $2.34 M |
| 12/18/2024 | $1.56 | $1.44 (-7.69%) | $1.57 | $1.44 | 63,529 | $2.37 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.
