5 DAY PERFORMANCE
+4.60%
1 MONTH PERFORMANCE
+11.80%
3 MONTH PERFORMANCE
-26.67%
6 MONTH PERFORMANCE
-99.62%
YEAR-TO-DATE PERFORMANCE
-99.72%
1 YEAR PERFORMANCE
-99.97%
Greenlane Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $3.51 | $3.43 (-2.28%) | $3.51 | $3.33 | 26.19 K | $56.81 K |
| 08/13/2025 | $3.53 | $3.56 (0.85%) | $3.74 | $3.32 | 156.22 K | $57.80 K |
| 08/12/2025 | $3.98 | $3.56 (-10.55%) | $4.20 | $3.47 | 160.10 K | $57.80 K |
| 08/11/2025 | $3.43 | $4.01 (16.91%) | $4.19 | $3.43 | 293.72 K | $65.11 K |
| 08/08/2025 | $3.08 | $3.26 (5.84%) | $3.28 | $3.08 | 63.41 K | $52.93 K |
| 08/07/2025 | $3.26 | $3.07 (-5.83%) | $3.33 | $3.06 | 113.92 K | $49.85 K |
| 08/06/2025 | $3.46 | $3.31 (-4.34%) | $3.58 | $3.25 | 113.00 K | $53.74 K |
| 08/05/2025 | $3.83 | $3.57 (-6.79%) | $3.93 | $3.50 | 108.39 K | $57.97 K |
| 08/04/2025 | $3.79 | $3.84 (1.32%) | $4.04 | $3.79 | 57.40 K | $62.35 K |
| 08/01/2025 | $3.78 | $3.80 (0.53%) | $3.97 | $3.78 | 89.63 K | $61.70 K |
| 07/31/2025 | $3.47 | $3.98 (14.7%) | $4.05 | $3.38 | 166.51 K | $64.62 K |
| 07/30/2025 | $3.75 | $3.43 (-8.53%) | $3.81 | $3.41 | 213.43 K | $55.69 K |
| 07/29/2025 | $4.86 | $3.82 (-21.4%) | $5.07 | $3.80 | 290.20 K | $62.03 K |
| 07/28/2025 | $4.64 | $4.94 (6.47%) | $5.32 | $4.64 | 381.53 K | $80.21 K |
| 07/25/2025 | $4.39 | $4.57 (4.1%) | $4.86 | $4.25 | 206.68 K | $74.20 K |
| 07/24/2025 | $4.03 | $4.39 (8.93%) | $4.57 | $4.03 | 178.20 K | $71.28 K |
| 07/23/2025 | $3.97 | $4.09 (3.02%) | $4.25 | $3.88 | 138.21 K | $66.41 K |
| 07/22/2025 | $3.82 | $4.03 (5.5%) | $4.11 | $3.75 | 175.30 K | $65.44 K |
| 07/21/2025 | $3.49 | $3.89 (11.46%) | $3.96 | $3.44 | 326.40 K | $63.16 K |
| 07/18/2025 | $3.39 | $3.42 (0.88%) | $3.75 | $3.35 | 250.30 K | $55.53 K |
| 07/17/2025 | $3.27 | $3.46 (5.81%) | $3.80 | $3.20 | 480.20 K | $56.18 K |
| 07/16/2025 | $3.10 | $3.30 (6.45%) | $3.38 | $2.88 | 352.23 K | $53.58 K |
| 07/15/2025 | $3.02 | $3.11 (2.98%) | $3.21 | $3.02 | 349.00 K | $50.50 K |
| 07/14/2025 | $3.18 | $3.05 (-4.09%) | $3.33 | $2.84 | 4.73 M | $49.52 K |
| 07/11/2025 | $3.05 | $3.09 (1.31%) | $3.28 | $3.02 | 175.60 K | $50.17 K |
| 07/10/2025 | $3.26 | $3.06 (-6.13%) | $3.29 | $3.05 | 256.87 K | $49.69 K |
| 07/09/2025 | $3.52 | $3.21 (-8.81%) | $3.56 | $3.17 | 263.40 K | $52.12 K |
| 07/08/2025 | $3.30 | $3.55 (7.58%) | $3.75 | $3.20 | 303.84 K | $57.64 K |
| 07/07/2025 | $3.75 | $3.45 (-8%) | $3.75 | $3.33 | 223.11 K | $56.02 K |
| 07/03/2025 | $3.72 | $3.81 (2.42%) | $3.93 | $3.65 | 270.53 K | $61.86 K |
| 07/02/2025 | $4.36 | $3.76 (-13.76%) | $4.42 | $3.65 | 1.65 M | $61.05 K |
| 07/01/2025 | $4.27 | $4.39 (2.81%) | $4.60 | $3.80 | 742.12 K | $71.28 K |
| 06/30/2025 | $3.16 | $5.30 (67.72%) | $7.47 | $3.14 | 30.34 M | $86.06 K |
| 06/27/2025 | $4.51 | $3.08 (-31.71%) | $4.70 | $2.86 | 1.10 M | $50.01 K |
| 06/26/2025 | $5.48 | $5.25 (-4.2%) | $5.63 | $4.72 | 252.90 K | $85.24 K |
| 06/25/2025 | $6.15 | $5.55 (-9.76%) | $6.23 | $4.72 | 417.69 K | $90.12 K |
| 06/24/2025 | $6.60 | $6.68 (1.21%) | $6.75 | $6.23 | 260.18 K | $108.46 K |
| 06/23/2025 | $6.75 | $6.68 (-1.04%) | $7.73 | $6.53 | 365.22 K | $108.46 K |
| 06/20/2025 | $7.50 | $6.53 (-12.93%) | $7.65 | $6.53 | 350.51 K | $106.03 K |
| 06/18/2025 | $8.63 | $7.80 (-9.62%) | $8.78 | $7.65 | 347.92 K | $126.65 K |
| 06/17/2025 | $8.63 | $7.80 (-9.62%) | $9.60 | $7.65 | 523.93 K | $126.65 K |
| 06/16/2025 | $8.10 | $9.30 (14.81%) | $11.48 | $7.73 | 2.02 M | $151.00 K |
| 06/13/2025 | $9.38 | $7.57 (-19.3%) | $9.38 | $6.83 | 1.06 M | $122.91 K |
| 06/12/2025 | $11.33 | $11.55 (1.94%) | $12.68 | $8.25 | 5.47 M | $187.54 K |
| 06/11/2025 | $5.93 | $5.78 (-2.53%) | $6.38 | $5.55 | 1.12 M | $93.85 K |
| 06/10/2025 | $4.95 | $5.33 (7.68%) | $5.63 | $4.80 | 350.96 K | $86.54 K |
| 06/09/2025 | $4.88 | $4.88 (0%) | $4.95 | $4.65 | 134.17 K | $79.24 K |
| 06/06/2025 | $5.03 | $4.95 (-1.59%) | $5.33 | $4.72 | 131.18 K | $80.37 K |
| 06/05/2025 | $5.33 | $5.25 (-1.5%) | $5.40 | $4.88 | 225.36 K | $85.24 K |
| 06/04/2025 | $5.03 | $5.48 (8.95%) | $5.70 | $5.03 | 387.53 K | $88.98 K |
| 06/03/2025 | $5.33 | $5.10 (-4.32%) | $5.40 | $4.88 | 474.24 K | $82.81 K |
| 06/02/2025 | $4.65 | $4.58 (-1.51%) | $4.72 | $4.35 | 177.28 K | $74.37 K |
| 05/30/2025 | $4.65 | $4.65 (0%) | $4.95 | $4.50 | 194.50 K | $75.50 K |
| 05/29/2025 | $5.48 | $4.65 (-15.15%) | $5.48 | $4.58 | 788.22 K | $75.50 K |
| 05/28/2025 | $4.13 | $4.28 (3.63%) | $4.43 | $4.13 | 167.35 K | $69.49 K |
| 05/27/2025 | $4.43 | $4.35 (-1.81%) | $4.58 | $4.13 | 129.83 K | $70.63 K |
| 05/23/2025 | $4.65 | $4.50 (-3.23%) | $4.72 | $4.35 | 117.61 K | $73.07 K |
| 05/22/2025 | $4.58 | $4.65 (1.53%) | $4.88 | $4.50 | 280.23 K | $75.50 K |
| 05/21/2025 | $6.71 | $5.40 (-19.52%) | $6.75 | $4.58 | 1.96 M | $87.68 K |
| 05/20/2025 | $4.50 | $4.28 (-4.89%) | $4.58 | $4.13 | 157.87 K | $69.49 K |
| 05/19/2025 | $4.72 | $4.65 (-1.48%) | $5.03 | $4.35 | 305.89 K | $75.50 K |
| 05/16/2025 | $4.43 | $4.65 (4.97%) | $4.65 | $4.13 | 177.20 K | $75.50 K |
| 05/15/2025 | $5.10 | $4.80 (-5.88%) | $5.85 | $4.35 | 418.31 K | $77.94 K |
| 05/14/2025 | $4.05 | $4.65 (14.81%) | $4.65 | $3.83 | 339.63 K | $75.50 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.
