5 DAY PERFORMANCE
-4.55%
1 MONTH PERFORMANCE
-42.47%
3 MONTH PERFORMANCE
-70.11%
6 MONTH PERFORMANCE
-74.23%
YEAR-TO-DATE PERFORMANCE
-46.50%
1 YEAR PERFORMANCE
-99.91%
Greenlane Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.80 | $0.84 (5.07%) | $0.90 | $0.77 | 190.01 K | $1.18 K |
| 02/13/2026 | $0.80 | $0.87 (9.06%) | $0.87 | $0.77 | 408.36 K | $1.20 K |
| 02/12/2026 | $1.01 | $0.88 (-12.87%) | $1.04 | $0.72 | 12.07 M | $1.22 K |
| 02/11/2026 | $0.97 | $0.92 (-5.14%) | $0.98 | $0.90 | 11.28 M | $1.28 K |
| 02/10/2026 | $1.02 | $0.99 (-2.95%) | $1.02 | $0.96 | 63.80 K | $1.37 K |
| 02/09/2026 | $1.11 | $1.01 (-9.01%) | $1.11 | $1.01 | 98.75 K | $1.40 K |
| 02/06/2026 | $1.08 | $1.10 (1.85%) | $1.15 | $1.05 | 39.36 K | $1.52 K |
| 02/05/2026 | $1.18 | $1.07 (-9.32%) | $1.18 | $1.05 | 49.45 K | $1.48 K |
| 02/04/2026 | $1.34 | $1.22 (-8.96%) | $1.37 | $1.17 | 59.52 K | $1.69 K |
| 02/03/2026 | $1.45 | $1.28 (-11.72%) | $1.45 | $1.26 | 34.10 K | $1.77 K |
| 02/02/2026 | $1.45 | $1.40 (-3.45%) | $1.46 | $1.31 | 51.60 K | $1.94 K |
| 01/30/2026 | $1.47 | $1.48 (0.68%) | $1.50 | $1.44 | 43.74 K | $2.05 K |
| 01/29/2026 | $1.50 | $1.47 (-2%) | $1.55 | $1.44 | 60.41 K | $2.04 K |
| 01/28/2026 | $1.54 | $1.49 (-3.25%) | $1.58 | $1.44 | 75.10 K | $2.07 K |
| 01/27/2026 | $1.47 | $1.52 (3.4%) | $1.58 | $1.47 | 21.60 K | $2.11 K |
| 01/26/2026 | $1.65 | $1.50 (-9.09%) | $1.80 | $1.49 | 93.80 K | $2.08 K |
| 01/23/2026 | $1.57 | $1.66 (5.73%) | $1.71 | $1.57 | 55.63 K | $2.30 K |
| 01/22/2026 | $1.61 | $1.60 (-0.62%) | $1.69 | $1.50 | 109.01 K | $2.22 K |
| 01/21/2026 | $1.49 | $1.61 (8.05%) | $1.63 | $1.47 | 179.00 K | $2.23 K |
| 01/20/2026 | $1.41 | $1.51 (7.09%) | $1.57 | $1.30 | 3.22 M | $2.09 K |
| 01/16/2026 | $1.44 | $1.46 (1.39%) | $1.47 | $1.41 | 32.24 K | $2.02 K |
| 01/15/2026 | $1.57 | $1.42 (-9.55%) | $1.57 | $1.40 | 82.09 K | $1.97 K |
| 01/14/2026 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.53 | 48.33 K | $2.16 K |
| 01/13/2026 | $1.55 | $1.56 (0.65%) | $1.57 | $1.46 | 29.83 K | $2.16 K |
| 01/12/2026 | $1.53 | $1.57 (2.61%) | $1.60 | $1.53 | 49.69 K | $2.18 K |
| 01/09/2026 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.48 | 26.90 K | $2.16 K |
| 01/08/2026 | $1.58 | $1.56 (-1.27%) | $1.60 | $1.53 | 22.30 K | $2.16 K |
| 01/07/2026 | $1.58 | $1.56 (-1.27%) | $1.65 | $1.52 | 57.00 K | $2.16 K |
| 01/06/2026 | $1.71 | $1.60 (-6.43%) | $1.77 | $1.55 | 32.45 K | $2.22 K |
| 01/05/2026 | $1.67 | $1.66 (-0.6%) | $1.75 | $1.58 | 98.22 K | $2.30 K |
| 01/02/2026 | $1.60 | $1.58 (-1.25%) | $1.65 | $1.58 | 46.34 K | $2.19 K |
| 12/31/2025 | $1.88 | $1.57 (-16.49%) | $1.88 | $1.50 | 100.60 K | $2.18 K |
| 12/30/2025 | $2.06 | $1.84 (-10.68%) | $2.06 | $1.80 | 108.89 K | $2.55 K |
| 12/29/2025 | $2.08 | $2.06 (-0.96%) | $2.24 | $2.05 | 37.60 K | $2.86 K |
| 12/26/2025 | $2.20 | $2.11 (-4.09%) | $2.25 | $2.07 | 27.60 K | $2.92 K |
| 12/24/2025 | $2.22 | $2.16 (-2.7%) | $2.25 | $2.10 | 20.70 K | $2.99 K |
| 12/23/2025 | $2.39 | $2.20 (-7.95%) | $2.41 | $2.05 | 277.90 K | $3.05 K |
| 12/22/2025 | $2.38 | $2.35 (-1.26%) | $2.39 | $2.28 | 37.68 K | $3.26 K |
| 12/19/2025 | $2.69 | $2.35 (-12.64%) | $2.69 | $2.29 | 130.51 K | $3.26 K |
| 12/18/2025 | $2.68 | $2.64 (-1.49%) | $2.90 | $2.63 | 100.71 K | $3.66 K |
| 12/17/2025 | $2.89 | $2.59 (-10.38%) | $3.03 | $2.52 | 98.00 K | $3.59 K |
| 12/16/2025 | $2.71 | $2.82 (4.06%) | $3.08 | $2.71 | 123.65 K | $3.91 K |
| 12/15/2025 | $3.09 | $2.78 (-10.03%) | $3.10 | $2.71 | 117.30 K | $3.85 K |
| 12/12/2025 | $3.05 | $3.05 (0%) | $3.49 | $3.00 | 319.14 K | $4.23 K |
| 12/11/2025 | $3.07 | $3.00 (-2.28%) | $3.13 | $2.91 | 76.34 K | $4.16 K |
| 12/10/2025 | $3.16 | $3.09 (-2.22%) | $3.21 | $3.06 | 54.84 K | $4.28 K |
| 12/09/2025 | $3.06 | $3.21 (4.9%) | $3.21 | $3.00 | 35.64 K | $4.45 K |
| 12/08/2025 | $3.17 | $3.11 (-1.89%) | $3.33 | $2.85 | 733.55 K | $4.31 K |
| 12/05/2025 | $3.19 | $3.25 (1.88%) | $3.30 | $3.09 | 44.62 K | $4.50 K |
| 12/04/2025 | $3.13 | $3.20 (2.24%) | $3.24 | $3.01 | 32.45 K | $4.44 K |
| 12/03/2025 | $3.15 | $3.17 (0.63%) | $3.25 | $3.05 | 21.20 K | $4.39 K |
| 12/02/2025 | $3.15 | $3.27 (3.81%) | $3.31 | $3.10 | 35.71 K | $4.53 K |
| 12/01/2025 | $3.27 | $3.21 (-1.83%) | $3.27 | $3.14 | 11.00 K | $4.45 K |
| 11/28/2025 | $3.16 | $3.32 (5.06%) | $3.34 | $3.06 | 17.61 K | $4.60 K |
| 11/26/2025 | $3.23 | $3.26 (0.93%) | $3.38 | $2.96 | 35.18 K | $4.52 K |
| 11/25/2025 | $3.28 | $3.38 (3.05%) | $3.45 | $3.15 | 19.44 K | $4.68 K |
| 11/24/2025 | $3.28 | $3.39 (3.35%) | $3.48 | $3.16 | 55.32 K | $4.70 K |
| 11/21/2025 | $2.98 | $3.34 (12.08%) | $3.42 | $2.97 | 37.37 K | $4.63 K |
| 11/20/2025 | $2.97 | $3.13 (5.39%) | $3.19 | $2.95 | 38.50 K | $4.34 K |
| 11/19/2025 | $2.90 | $2.97 (2.41%) | $2.99 | $2.87 | 38.99 K | $4.12 K |
| 11/18/2025 | $2.90 | $2.97 (2.41%) | $3.00 | $2.79 | 47.10 K | $4.12 K |
| 11/17/2025 | $2.83 | $2.81 (-0.71%) | $3.07 | $2.81 | 15.74 K | $3.89 K |
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.
