The Cannabist Company Holdings Inc. (NEO:CBST)
Canada · Delayed Price · Currency is CAD 0.0650
+0.0050 (8.33%)
At close: Nov 28, 2025
NEO:CBST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 154,096 |
| Nov 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 101,730 |
| Nov 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 175,995 |
| Nov 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 249,725 |
| Nov 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 323,032 |
| Nov 21, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 7.14% | 171,534 |
| Nov 20, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 330,276 |
| Nov 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 269,667 |
| Nov 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 480,850 |
| Nov 17, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 308,499 |
| Nov 14, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -7.14% | 438,767 |
| Nov 13, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 43,033 |
| Nov 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 418,706 |
| Nov 11, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -20.00% | 840,198 |
| Nov 10, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 472,193 |
| Nov 7, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 72,409 |
| Nov 6, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 404,439 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | - | 386,790 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 304,603 |
| Nov 3, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 93,020 |
| Oct 31, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 106,800 |
| Oct 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 99,591 |
| Oct 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 62,010 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 67,155 |
| Oct 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 120,285 |
| Oct 24, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 4.35% | 168,336 |
| Oct 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 121,168 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -19.23% | 401,076 |
| Oct 21, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 80,768 |
| Oct 20, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 90,625 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 153,048 |
| Oct 16, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 285,006 |
| Oct 15, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 879,828 |
| Oct 14, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 3.70% | 384,708 |
| Oct 10, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -12.90% | 245,746 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 243,338 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 171,571 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 668,199 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 267,383 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 184,588 |
| Oct 2, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 489,174 |
| Oct 1, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 408,550 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 195,295 |
| Sep 29, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 21.43% | 408,400 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 37,635 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 110,700 |
| Sep 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 168,532 |
| Sep 23, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 148,950 |
| Sep 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 169,626 |
| Sep 19, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 83,565 |