The Cannabist Company Holdings Inc. (NEO:CBST)
Canada · Delayed Price · Currency is CAD 0.0850
-0.0100 (-10.53%)
Nov 7, 2025, 3:57 PM EST
NEO:CBST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -10.53% | 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 | 9.09% | 168,336 |
| Oct 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 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 | -3.70% | 80,768 |
| Oct 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 90,625 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 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 | - | 879,828 |
| Oct 14, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 11.11% | 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 | - | 243,338 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 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 | 3.13% | 489,174 |
| Oct 1, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 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 | 25.93% | 408,400 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 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 | 7.14% | 168,532 |
| Sep 23, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 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 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 30,135 |
| Sep 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 23,166 |
| Sep 16, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 91,706 |
| Sep 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 88,900 |
| Sep 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 194,034 |
| Sep 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 76,499 |
| Sep 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 104,640 |
| Sep 9, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 212,200 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 93,667 |
| Sep 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 184,262 |
| Sep 4, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 258,209 |
| Sep 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 91,615 |
| Sep 2, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 267,430 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 628,452 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 1,748,514 |