LVRLF | CordovaCann | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

CordovaCann (LVRLF)

OTC

$0.04-$0.004 (-10.26%)

Price as of Sep 29, 2026

$3.8M
Market Cap
-35.42%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
-30.00%

Low Price$0.02

High Price$0.04
3 Months
-5.15%

Low Price$0.01

High Price$0.05
1 Year
-35.42%

Low Price$0.01

High Price$0.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/29/2026	0.04	0.04	0.04	0.04	-10.26%	15,617
09/28/2026	0.04	0.04	0.04	0.04	+95.00%	100
09/25/2026	0.02	0.02	0.02	0.02	0.00%	14,700
09/23/2026	0.02	0.02	0.02	0.02	-48.72%	500
09/21/2026	0.04	0.04	0.04	0.04	+74.89%	100
09/18/2026	0.03	0.03	0.02	0.02	-43.83%	10,011
09/17/2026	0.03	0.04	0.01	0.04	+20.30%	135,090
09/16/2026	0.03	0.03	0.03	0.03	0.00%	6,717
09/15/2026	0.04	0.04	0.03	0.03	+3.70%	4,197
09/14/2026	0.03	0.03	0.03	0.03	-3.56%	13,888
09/11/2026	0.04	0.04	0.03	0.03	-5.71%	30,275
09/04/2026	0.04	0.04	0.04	0.04	-30.00%	51,391
09/01/2026	0.05	0.05	0.03	0.05	+35.87%	32,490
08/31/2026	0.03	0.04	0.03	0.04	-26.40%	16,900
08/24/2026	0.04	0.05	0.04	0.05	0.00%	14,140
08/21/2026	0.03	0.05	0.03	0.05	0.00%	2,790
08/20/2026	0.03	0.05	0.03	0.05	+25.00%	9,850
08/05/2026	0.02	0.04	0.02	0.04	-19.03%	129,116
07/30/2026	0.02	0.05	0.02	0.05	+90.00%	61,281
07/29/2026	0.02	0.03	0.02	0.03	-3.35%	39,000
07/28/2026	0.03	0.03	0.03	0.03	-6.60%	10,000
07/24/2026	0.03	0.03	0.03	0.03	-3.03%	3,000
07/23/2026	0.01	0.03	0.01	0.03	-3.88%	67,807
07/21/2026	0.03	0.03	0.02	0.03	+54.50%	20,200
07/20/2026	0.02	0.02	0.02	0.02	-36.91%	23,900
07/17/2026	0.03	0.03	0.03	0.03	+143.85%	100
07/16/2026	0.01	0.01	0.01	0.01	-62.64%	47,951
07/10/2026	0.03	0.03	0.03	0.03	+8.75%	10,000
07/09/2026	0.03	0.03	0.03	0.03	-1.54%	26,090
06/30/2026	0.03	0.03	0.03	0.03	-11.92%	16,600
06/25/2026	0.04	0.04	0.04	0.04	-1.07%	255
06/23/2026	0.03	0.04	0.03	0.04	-0.27%	15,900
06/22/2026	0.04	0.04	0.04	0.04	+15.08%	16,000
06/16/2026	0.03	0.03	0.03	0.03	+12.07%	12,500
06/15/2026	0.03	0.03	0.03	0.03	+108.63%	10,000
06/12/2026	0.04	0.04	0.01	0.01	-60.29%	3,000
06/11/2026	0.01	0.04	0.01	0.04	-10.26%	28,355
06/10/2026	0.04	0.04	0.04	0.04	+21.88%	20,050
06/09/2026	0.03	0.03	0.03	0.03	-26.44%	24,810
06/08/2026	0.05	0.05	0.01	0.04	-3.76%	90,910
06/05/2026	0.03	0.05	0.03	0.05	0.00%	265
06/04/2026	0.01	0.05	0.01	0.05	-1.31%	21,528
05/28/2026	0.05	0.05	0.05	0.05	+30.86%	10,000
05/27/2026	0.07	0.07	0.01	0.04	-45.65%	62,000
05/26/2026	0.06	0.06	0.06	0.06	-0.92%	18,557
05/20/2026	0.04	0.07	0.03	0.07	+0.15%	4,159
05/18/2026	0.06	0.06	0.06	0.06	+109.35%	100
05/15/2026	0.06	0.06	0.03	0.03	-22.50%	200
05/14/2026	0.04	0.04	0.04	0.04	-38.37%	12,250
05/12/2026	0.03	0.06	0.01	0.06	0.00%	20,100
05/11/2026	0.06	0.06	0.06	0.06	0.00%	50,000
04/29/2026	0.03	0.06	0.03	0.06	0.00%	1,100
04/24/2026	0.03	0.06	0.03	0.06	+332.67%	44,740
04/23/2026	0.03	0.04	0.02	0.02	-55.62%	31,000
04/21/2026	0.03	0.03	0.01	0.03	+20.28%	84,892
04/15/2026	0.03	0.04	0.03	0.03	+2.18%	52,000
04/06/2026	0.03	0.03	0.03	0.03	-21.20%	8,000
03/26/2026	0.03	0.03	0.03	0.03	0.00%	836
03/25/2026	0.02	0.03	0.02	0.03	+16.33%	12,000
03/19/2026	0.03	0.03	0.03	0.03	+30.43%	2,000
03/16/2026	0.02	0.02	0.02	0.02	+130.00%	250
03/05/2026	0.01	0.01	0.01	0.01	-60.00%	500
03/04/2026	0.02	0.03	0.02	0.03	-49.80%	12,089
02/27/2026	0.05	0.05	0.05	0.05	+67.11%	100
02/25/2026	0.02	0.03	0.002	0.03	-40.28%	41,447
02/24/2026	0.05	0.05	0.05	0.05	+399.00%	100
02/23/2026	0.01	0.01	0.01	0.01	-54.55%	25,100
02/20/2026	0.02	0.02	0.02	0.02	+120.00%	8,600
02/19/2026	0.01	0.01	0.01	0.01	-84.62%	1,500
02/13/2026	0.07	0.07	0.07	0.07	+333.33%	100
02/12/2026	0.02	0.02	0.02	0.02	-78.54%	33,000
02/04/2026	0.07	0.07	0.07	0.07	+599.00%	100
01/28/2026	0.01	0.01	0.01	0.01	-27.79%	714
01/26/2026	0.010	0.01	0.010	0.01	-7.68%	12,990
01/21/2026	0.03	0.03	0.02	0.02	-39.27%	104,506
01/14/2026	0.02	0.02	0.02	0.02	-11.79%	2,368
01/12/2026	0.03	0.03	0.03	0.03	-6.04%	44,547
01/09/2026	0.03	0.03	0.03	0.03	+6.43%	6,000
01/05/2026	0.03	0.03	0.03	0.03	+1.82%	7,356
01/02/2026	0.03	0.03	0.02	0.03	+37.50%	57,980
12/31/2025	0.02	0.02	0.02	0.02	+32.45%	106,500
12/29/2025	0.03	0.03	0.02	0.02	-46.30%	174,198
12/22/2025	0.03	0.03	0.03	0.03	-3.10%	21,500
12/17/2025	0.03	0.03	0.03	0.03	-2.29%	4,500
12/15/2025	0.03	0.03	0.03	0.03	+1.71%	29,990
12/11/2025	0.03	0.03	0.03	0.03	+94.67%	9,990
12/09/2025	0.03	0.03	0.02	0.02	-17.58%	198,797
12/08/2025	0.02	0.02	0.02	0.02	-30.80%	5,500
12/05/2025	0.03	0.03	0.03	0.03	-34.25%	1,000
11/26/2025	0.04	0.04	0.04	0.04	+129.89%	10,000
11/25/2025	0.02	0.02	0.02	0.02	-51.67%	4,500
11/21/2025	0.02	0.04	0.02	0.04	+10.57%	15,300
11/18/2025	0.03	0.03	0.03	0.03	-11.40%	500
11/14/2025	0.02	0.04	0.02	0.04	+38.68%	2,400
11/13/2025	0.03	0.03	0.03	0.03	+2.20%	25,000
11/12/2025	0.03	0.03	0.03	0.03	-16.89%	200
11/11/2025	0.03	0.03	0.03	0.03	0.00%	20,000
11/10/2025	0.03	0.03	0.03	0.03	+11.03%	35,250
11/07/2025	0.03	0.03	0.03	0.03	+17.08%	14,000
11/06/2025	0.02	0.03	0.02	0.02	+11.89%	207,395