Skip to main content
logo
The Cannabist Company Holdings Inc. (NEO:CBST)
Canada flag Canada · Delayed Price · Currency is CAD
0.1050
+0.0200 (23.53%)
Dec 19, 2025, 9:59 AM EST

NEO:CBST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 20250.150.160.150.150.153.45%1,410,215
Dec 16, 20250.110.150.110.150.1538.10%2,288,606
Dec 15, 20250.090.110.080.110.1131.25%3,374,352
Dec 12, 20250.060.080.060.080.0877.78%15,975,779
Dec 11, 20250.040.050.040.050.0512.50%159,260
Dec 10, 20250.040.040.040.040.0414.29%786,517
Dec 9, 20250.040.050.040.040.04-12.50%1,709,924
Dec 8, 20250.050.050.040.040.04-11.11%1,500,998
Dec 5, 20250.050.050.050.050.05-523,132
Dec 4, 20250.060.060.040.050.05-18.18%2,577,531
Dec 3, 20250.060.060.060.060.06-8.33%1,211,620
Dec 2, 20250.080.080.060.060.06-20.00%3,900,090
Dec 1, 20250.070.080.070.080.0815.38%867,174
Nov 28, 20250.060.070.060.070.078.33%154,096
Nov 27, 20250.070.070.060.060.06-7.69%101,730
Nov 26, 20250.070.070.070.070.07-175,995
Nov 25, 20250.070.070.070.070.07-7.14%249,725
Nov 24, 20250.070.070.070.070.07-6.67%323,032
Nov 21, 20250.070.080.060.080.087.14%171,534
Nov 20, 20250.060.070.060.070.0716.67%330,276
Nov 19, 20250.060.060.060.060.069.09%269,667
Nov 18, 20250.060.060.060.060.06-8.33%480,850
Nov 17, 20250.060.070.060.060.06-7.69%308,499
Nov 14, 20250.070.080.060.070.07-7.14%438,767
Nov 13, 20250.080.080.070.070.07-6.67%43,033
Nov 12, 20250.080.080.080.080.08-6.25%418,706
Nov 11, 20250.090.100.080.080.08-20.00%840,198
Nov 10, 20250.100.100.090.100.1011.11%472,193
Nov 7, 20250.090.100.090.090.09-5.26%72,409
Nov 6, 20250.100.100.090.100.10-404,439
Nov 5, 20250.110.110.090.100.10-386,790
Nov 4, 20250.110.110.100.100.10-5.00%304,603
Nov 3, 20250.100.110.100.100.10-93,020
Oct 31, 20250.110.110.100.100.10-4.76%106,800
Oct 30, 20250.120.120.110.110.11-8.70%99,591
Oct 29, 20250.120.120.110.120.12-62,010
Oct 28, 20250.120.120.120.120.12-67,155
Oct 27, 20250.130.130.120.120.12-4.17%120,285
Oct 24, 20250.130.130.110.120.124.35%168,336
Oct 23, 20250.110.120.110.120.129.52%121,168
Oct 22, 20250.130.130.110.110.11-19.23%401,076
Oct 21, 20250.130.140.130.130.13-80,768
Oct 20, 20250.130.140.130.130.13-3.70%90,625
Oct 17, 20250.140.140.140.140.14-3.57%153,048
Oct 16, 20250.150.160.140.140.14-6.67%285,006
Oct 15, 20250.150.160.140.150.157.14%879,828
Oct 14, 20250.140.160.140.140.143.70%384,708
Oct 10, 20250.150.160.140.140.14-12.90%245,746
Oct 9, 20250.160.160.150.160.163.33%243,338
Oct 8, 20250.170.170.150.150.15-11.76%171,571