| ID | Type | Date | Open | High | Low | Close | Adj close | Volume |
|---|---|---|---|---|---|---|---|---|
| 51 | TLRY | 1709683200 | 1.659999966621399 | 1.7000000476837158 | 1.6299999952316284 | 1.6299999952316284 | 1.6299999952316284 | 20293300.0 |
| 52 | TLRY | 1709769600 | 1.6399999856948853 | 1.6699999570846558 | 1.600000023841858 | 1.6399999856948853 | 1.6399999856948853 | 17575100.0 |
| 53 | TLRY | 1709856000 | 1.6699999570846558 | 1.7699999809265137 | 1.659999966621399 | 1.7000000476837158 | 1.7000000476837158 | 23610300.0 |
| 54 | TLRY | 1710115200 | 1.690000057220459 | 1.7300000190734863 | 1.6699999570846558 | 1.6699999570846558 | 1.6699999570846558 | 10327500.0 |
| 55 | TLRY | 1710201600 | 1.6799999475479126 | 1.7100000381469727 | 1.659999966621399 | 1.6799999475479126 | 1.6799999475479126 | 8415100.0 |
| 56 | TLRY | 1710288000 | 1.6799999475479126 | 1.7100000381469727 | 1.659999966621399 | 1.6699999570846558 | 1.6699999570846558 | 7708800.0 |
| 57 | TLRY | 1710374400 | 1.6699999570846558 | 1.6799999475479126 | 1.600000023841858 | 1.600000023841858 | 1.600000023841858 | 11860100.0 |
| 58 | TLRY | 1710460800 | 1.6299999952316284 | 1.7400000095367432 | 1.6100000143051147 | 1.7300000190734863 | 1.7300000190734863 | 22808800.0 |
| 59 | TLRY | 1710720000 | 1.8200000524520874 | 2.0399999618530273 | 1.7400000095367432 | 1.9199999570846558 | 1.9199999570846558 | 63746600.0 |
| 60 | TLRY | 1710806400 | 1.8700000047683716 | 1.9600000381469727 | 1.7999999523162842 | 1.9199999570846558 | 1.9199999570846558 | 31023500.0 |
| 61 | TLRY | 1710892800 | 1.9600000381469727 | 2.0199999809265137 | 1.8799999952316284 | 1.9800000190734863 | 1.9800000190734863 | 37636300.0 |
| 62 | TLRY | 1710979200 | 1.9600000381469727 | 2.0199999809265137 | 1.909999966621399 | 1.9500000476837158 | 1.9500000476837158 | 26251100.0 |
| 63 | TLRY | 1711065600 | 1.9800000190734863 | 2.369999885559082 | 1.940000057220459 | 2.309999942779541 | 2.309999942779541 | 95662500.0 |
| 64 | TLRY | 1711324800 | 2.309999942779541 | 2.369999885559082 | 2.109999895095825 | 2.1500000953674316 | 2.1500000953674316 | 53809400.0 |
| 65 | TLRY | 1711411200 | 2.0899999141693115 | 2.4600000381469727 | 2.069999933242798 | 2.309999942779541 | 2.309999942779541 | 70547800.0 |
| 66 | TLRY | 1711497600 | 2.3299999237060547 | 2.359999895095825 | 2.240000009536743 | 2.329200029373169 | 2.329200029373169 | 10896190.0 |
| 67 | CVNA | 1708992000 | 72.0250015258789 | 83.37000274658203 | 72.0250015258789 | 80.41999816894531 | 80.41999816894531 | 22997400.0 |
| 68 | CVNA | 1709078400 | 78.69999694824219 | 82.20099639892578 | 74.83000183105469 | 75.47000122070312 | 75.47000122070312 | 8229600.0 |
| 69 | CVNA | 1709164800 | 78.20999908447266 | 79.4000015258789 | 74.54000091552734 | 75.93000030517578 | 75.93000030517578 | 5805500.0 |
| 70 | CVNA | 1709251200 | 76.64700317382812 | 83.78299713134766 | 75.41000366210938 | 82.95999908447266 | 82.95999908447266 | 8335200.0 |
| 71 | CVNA | 1709510400 | 80.94499969482422 | 84.58999633789062 | 80.16999816894531 | 81.54000091552734 | 81.54000091552734 | 5465000.0 |
| 72 | CVNA | 1709596800 | 80.61000061035156 | 81.26000213623047 | 75.80000305175781 | 77.33000183105469 | 77.33000183105469 | 4920800.0 |
| 73 | CVNA | 1709683200 | 79.1500015258789 | 81.06999969482422 | 77.5 | 77.80999755859375 | 77.80999755859375 | 4406500.0 |
| 74 | CVNA | 1709769600 | 78.30500030517578 | 81.47100067138672 | 76.66000366210938 | 79.47000122070312 | 79.47000122070312 | 5516400.0 |
| 75 | CVNA | 1709856000 | 86.1500015258789 | 90.4800033569336 | 82.5 | 85.30000305175781 | 85.30000305175781 | 11700700.0 |