Other US listings · LVRLF · stock
CordovaCann Corp. (LVRLF) stock price history
Every Other US listings trading session of CordovaCann Corp. from Mar 27, 2018 to Jul 17, 2026: 2,088 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LVRLF adjusted close, 2018 to 2026
- $2.57
- All time high, 2018
- $0.0700
- 52 week high, $0.0020 low
- 2,088
- Daily sessions since 2018
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
LVRLF key facts
- CordovaCann Corp. (LVRLF) closed at $0.0320 on Jul 17, 2026 on Other US listings.
- LVRLF's all time high close is $2.57, set on Jul 3, 2018; its all time low close is $0.0100 on Jan 28, 2026.
- LVRLF's 52 week range is $0.0020 to $0.0700.
- LVRLF returned -27.3% over the year to Jul 17, 2026 and -86.9% over five years.
- Since Mar 27, 2018 LVRLF returned -97%, -35.4% a year compounded.
- LVRLF's deepest drawdown was -99.6% from Jul 3, 2018 to Jan 28, 2026.
- DataCedar holds 2,088 daily sessions of LVRLF history from Mar 27, 2018, adjusted for splits and dividends, served by the API under a key.
LVRLF price chart, 2018 to 2026
LVRLF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | +14.3% |
| 6 months | +28.0% |
| Year to date | +113.3% |
| 1 year | -27.3% |
| 3 years | -81.7% |
| 5 years | -86.9% |
| 10 years | n/a |
| Since Mar 27, 2018 | -97.3% |
| Compound annual growth, 8.3 years | -35.4% |
LVRLF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2.57 on Jul 3, 2018
- All time low close
- $0.0100 on Jan 28, 2026
- 52 week high
- $0.0700 on Aug 22, 2025
- 52 week low
- $0.0020 on Feb 25, 2026
- Deepest drawdown
- -99.6% from Jul 3, 2018 to Jan 28, 2026, not yet recovered
- Best single session
- +600.0% on Feb 4, 2026
- Worst single session
- -84.6% on Feb 19, 2026
- Volatility, 1 year annualised
- 557.3%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2021, +71%
- Worst calendar year
- 2019, -80%
LVRLF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 27, 2018; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0300 | $0.0700 | $0.0020 | $0.0320 | +60.0% | 1.1M | 135 |
| 2025 | $0.0400 | $0.1210 | $0.0150 | $0.0200 | -50.0% | 6.6M | 250 |
| 2024 | $0.0750 | $0.1090 | $0.0100 | $0.0400 | -46.7% | 6.3M | 252 |
| 2023 | $0.1590 | $0.2460 | $0.0500 | $0.0750 | -61.3% | 6.6M | 250 |
| 2022 | $0.3670 | $0.3670 | $0.0990 | $0.1940 | -43.4% | 12.3M | 251 |
| 2021 | $0.2080 | $0.4930 | $0.1640 | $0.3430 | +71.5% | 20M | 252 |
| 2020 | $0.1520 | $0.3780 | $0.0550 | $0.2000 | +31.6% | 15M | 253 |
| 2019 | $0.7440 | $0.9000 | $0.1200 | $0.1520 | -79.6% | 5.4M | 252 |
| 2018 | $1.15 | $2.60 | $0.6000 | $0.7440 | n/a | 1.1M | 193 |
LVRLF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0320 | -3.0% |
| June 2026 | $0.0330 | -28.3% |
| May 2026 | $0.0460 | -29.2% |
| April 2026 | $0.0650 | +85.7% |
| March 2026 | $0.0350 | -30.0% |
| February 2026 | $0.0500 | +400.0% |
| January 2026 | $0.0100 | -50.0% |
| December 2025 | $0.0200 | -50.0% |
| November 2025 | $0.0400 | +73.9% |
| October 2025 | $0.0230 | -57.4% |
| September 2025 | $0.0540 | -10.0% |
| August 2025 | $0.0600 | +9.1% |
About the LVRLF data
Daily bars. 2,088 sessions from Mar 27, 2018 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 27, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LVRLF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
LVRLF share price history
