The Cannabist Company Holdings Inc. (NEO: CBST)
Canada
· Delayed Price · Currency is CAD 0.0750
0.00 (0.00%)
Dec 20, 2024, 11:06 AM EST
NEO: CBST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | - | 1,627,900 |
| Dec 19, 2024 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 768,855 |
| Dec 18, 2024 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -6.25% | 1,207,876 |
| Dec 17, 2024 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 6.67% | 1,257,618 |
| Dec 16, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.76% | 1,158,072 |
| Dec 13, 2024 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -5.56% | 1,090,281 |
| Dec 12, 2024 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -18.18% | 1,170,493 |
| Dec 11, 2024 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 402,669 |
| Dec 10, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 537,528 |
| Dec 9, 2024 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 225,079 |
| Dec 6, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 45,933 |
| Dec 5, 2024 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -3.45% | 497,893 |
| Dec 4, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 134,383 |
| Dec 3, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 262,437 |
| Dec 2, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 265,138 |
| Nov 29, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 254,175 |
| Nov 28, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 3,011 |
| Nov 27, 2024 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 858,780 |
| Nov 26, 2024 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 494,925 |
| Nov 25, 2024 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 259,849 |
| Nov 22, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 302,953 |
| Nov 21, 2024 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 499,989 |
| Nov 20, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 356,793 |
| Nov 19, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 343,649 |
| Nov 18, 2024 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 197,750 |
| Nov 15, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 332,467 |
| Nov 14, 2024 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -3.03% | 1,538,866 |
| Nov 13, 2024 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 1,836,303 |
| Nov 12, 2024 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 2,229,579 |
| Nov 11, 2024 | 0.19 | 0.19 | 0.14 | 0.15 | 0.15 | -21.62% | 2,657,203 |
| Nov 8, 2024 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 976,324 |
| Nov 7, 2024 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 1,085,875 |
| Nov 6, 2024 | 0.20 | 0.24 | 0.19 | 0.20 | 0.20 | -28.57% | 2,813,011 |
| Nov 5, 2024 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 118,999 |
| Nov 4, 2024 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 271,237 |
| Nov 1, 2024 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 255,160 |
| Oct 31, 2024 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 137,436 |
| Oct 30, 2024 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 220,811 |
| Oct 29, 2024 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -10.45% | 306,773 |
| Oct 28, 2024 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.90% | 893,135 |
| Oct 25, 2024 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 346,049 |
| Oct 24, 2024 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 473,364 |
| Oct 23, 2024 | 0.34 | 0.35 | 0.32 | 0.35 | 0.35 | 2.94% | 954,728 |
| Oct 22, 2024 | 0.30 | 0.35 | 0.30 | 0.34 | 0.34 | 15.25% | 808,185 |
| Oct 21, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 351,179 |
| Oct 18, 2024 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 120,659 |
| Oct 17, 2024 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 275,920 |
| Oct 16, 2024 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 263,107 |
| Oct 15, 2024 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 129,500 |
| Oct 11, 2024 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.36% | 146,259 |
| Oct 10, 2024 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 98,998 |
| Oct 9, 2024 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 90,000 |
| Oct 8, 2024 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 99,701 |
| Oct 7, 2024 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 124,811 |
| Oct 4, 2024 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 131,831 |
| Oct 3, 2024 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.84% | 169,199 |
| Oct 2, 2024 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 118,740 |
| Oct 1, 2024 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 224,368 |
| Sep 30, 2024 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 429,150 |
| Sep 27, 2024 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 106,600 |
| Sep 26, 2024 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.39% | 308,440 |
| Sep 25, 2024 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 66,500 |
| Sep 24, 2024 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 243,950 |
| Sep 23, 2024 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 3.45% | 122,400 |
| Sep 20, 2024 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 131,116 |
| Sep 19, 2024 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 187,600 |
| Sep 18, 2024 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 131,140 |
| Sep 17, 2024 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -3.17% | 185,213 |
| Sep 16, 2024 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 107,975 |
| Sep 13, 2024 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 3.28% | 135,193 |
| Sep 12, 2024 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -1.61% | 208,186 |
| Sep 11, 2024 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 123,092 |
| Sep 10, 2024 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -4.62% | 671,843 |
| Sep 9, 2024 | 0.32 | 0.34 | 0.29 | 0.33 | 0.33 | 8.33% | 1,343,987 |
| Sep 6, 2024 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 169,441 |
| Sep 5, 2024 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 4.92% | 369,850 |
| Sep 4, 2024 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -7.58% | 242,291 |
| Sep 3, 2024 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 13.79% | 777,108 |
| Aug 30, 2024 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 522,864 |
| Aug 29, 2024 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.64% | 293,877 |
| Aug 28, 2024 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 366,222 |
| Aug 27, 2024 | 0.31 | 0.33 | 0.29 | 0.29 | 0.29 | -20.55% | 1,210,457 |
| Aug 26, 2024 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | -2.67% | 274,668 |
| Aug 23, 2024 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 5.63% | 88,643 |
| Aug 22, 2024 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -5.33% | 118,267 |
| Aug 21, 2024 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | 4.17% | 1,003,755 |
| Aug 20, 2024 | 0.41 | 0.41 | 0.36 | 0.36 | 0.36 | -11.11% | 271,661 |
| Aug 19, 2024 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -1.22% | 232,139 |
| Aug 16, 2024 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 5.13% | 829,655 |
| Aug 15, 2024 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 588,440 |
| Aug 14, 2024 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 1.32% | 829,096 |
| Aug 13, 2024 | 0.37 | 0.39 | 0.35 | 0.38 | 0.38 | 4.11% | 1,099,017 |
| Aug 12, 2024 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 7.35% | 1,221,865 |
| Aug 9, 2024 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | - | 857,774 |
| Aug 8, 2024 | 0.33 | 0.35 | 0.31 | 0.34 | 0.34 | 7.94% | 714,435 |
| Aug 7, 2024 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -1.56% | 383,687 |
| Aug 6, 2024 | 0.31 | 0.32 | 0.29 | 0.32 | 0.32 | 3.23% | 364,030 |
| Aug 2, 2024 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -8.82% | 315,551 |
| Aug 1, 2024 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 398,382 |
| Jul 31, 2024 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 6.06% | 478,720 |