5 DAY PERFORMANCE
-19.35%
1 MONTH PERFORMANCE
-96.59%
3 MONTH PERFORMANCE
-99.30%
6 MONTH PERFORMANCE
-99.64%
YEAR-TO-DATE PERFORMANCE
-99.39%
1 YEAR PERFORMANCE
-99.86%
Greenlane Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.01 | $0.01 (-4.59%) | $0.01 | $0.01 | 99.32 M | |
| 04/30/2025 | $0.01 | $0.01 (-5.83%) | $0.01 | $0.01 | 305.22 M | $13,696 |
| 04/29/2025 | $0.01 | $0.01 (2.42%) | $0.01 | $0.01 | 357.56 M | $15,392 |
| 04/28/2025 | $0.01 | $0.01 (-6.98%) | $0.01 | $0.01 | 253.60 M | $14,544 |
| 04/25/2025 | $0.01 | $0.01 (-6.77%) | $0.02 | $0.01 | 355.22 M | $15,029 |
| 04/24/2025 | $0.02 | $0.02 (-33.63%) | $0.02 | $0.01 | 391.59 M | $18,180 |
| 04/23/2025 | $0.28 | $0.25 (-11.65%) | $0.29 | $0.24 | 62.61 M | $297,667 |
| 04/22/2025 | $0.25 | $0.27 (6.8%) | $0.27 | $0.24 | 90,602 | $323,604 |
| 04/21/2025 | $0.23 | $0.24 (5.72%) | $0.25 | $0.23 | 200,513 | $295,728 |
| 04/17/2025 | $0.25 | $0.23 (-6.28%) | $0.25 | $0.21 | 452,202 | $283,972 |
| 04/16/2025 | $0.27 | $0.24 (-10.59%) | $0.27 | $0.24 | 232,100 | $292,577 |
| 04/15/2025 | $0.26 | $0.28 (5.42%) | $0.28 | $0.26 | 160,000 | $337,057 |
| 04/14/2025 | $0.29 | $0.27 (-5.62%) | $0.29 | $0.27 | 53,039 | $329,422 |
| 04/11/2025 | $0.26 | $0.27 (5.02%) | $0.28 | $0.25 | 55,602 | $327,119 |
| 04/10/2025 | $0.28 | $0.26 (-6.72%) | $0.28 | $0.25 | 122,807 | $312,817 |
| 04/09/2025 | $0.26 | $0.28 (8.88%) | $0.29 | $0.25 | 278,705 | $341,784 |
| 04/08/2025 | $0.25 | $0.24 (-3.27%) | $0.26 | $0.23 | 211,000 | $294,395 |
| 04/07/2025 | $0.25 | $0.26 (5.43%) | $0.27 | $0.23 | 168,718 | $313,060 |
| 04/04/2025 | $0.27 | $0.24 (-9.17%) | $0.28 | $0.23 | 325,800 | $293,062 |
| 04/03/2025 | $0.30 | $0.27 (-10.97%) | $0.30 | $0.27 | 186,030 | $323,725 |
| 04/02/2025 | $0.30 | $0.30 (2.58%) | $0.30 | $0.28 | 145,113 | $366,751 |
| 04/01/2025 | $0.27 | $0.29 (10.23%) | $0.29 | $0.27 | 375,100 | $355,116 |
| 03/31/2025 | $0.29 | $0.27 (-4.63%) | $0.29 | $0.26 | 296,803 | $332,088 |
| 03/28/2025 | $0.33 | $0.29 (-11.83%) | $0.33 | $0.28 | 471,421 | $347,844 |
| 03/27/2025 | $0.29 | $0.31 (6.9%) | $0.35 | $0.27 | 1.06 M | $375,720 |
| 03/26/2025 | $0.29 | $0.29 (-1.55%) | $0.37 | $0.27 | 2.07 M | $345,420 |
| 03/25/2025 | $0.31 | $0.27 (-14.9%) | $0.31 | $0.26 | 540,700 | $321,301 |
| 03/24/2025 | $0.39 | $0.33 (-16.51%) | $0.40 | $0.30 | 914,916 | $394,627 |
| 03/21/2025 | $0.47 | $0.43 (-8.08%) | $0.47 | $0.42 | 403,900 | $518,130 |
| 03/20/2025 | $0.47 | $0.46 (-1.91%) | $0.49 | $0.45 | 117,205 | $559,096 |
| 03/19/2025 | $0.49 | $0.48 (-2.53%) | $0.49 | $0.47 | 129,700 | $578,851 |
| 03/18/2025 | $0.51 | $0.50 (-3.01%) | $0.52 | $0.48 | 168,242 | $600,667 |
| 03/17/2025 | $0.53 | $0.51 (-3.98%) | $0.53 | $0.50 | 123,800 | $614,484 |
| 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 |
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.
