The Cannabist Company Holdings Inc. (NEO:CBST)
0.0600
+0.0050 (9.09%)
Apr 24, 2025, 3:12 PM EDT
NEO:CBST Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 218,300 |
Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 147,263 |
Apr 22, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 22,600 |
Apr 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 142,380 |
Apr 17, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 352,976 |
Apr 16, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 55,000 |
Apr 15, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 134,856 |
Apr 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 114,711,500 |
Apr 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 105,000 |
Apr 10, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 225,220 |
Apr 9, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 118,020 |
Apr 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -25.00% | 345,180 |
Apr 7, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 54,354 |
Apr 4, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 397,975 |
Apr 3, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 254,983 |
Apr 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 170,243 |
Apr 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 52,800 |
Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 24,434 |
Mar 28, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -13.33% | 90,179 |
Mar 27, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 293,820 |
Mar 26, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 208,605 |
Mar 25, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 277,401 |
Mar 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,175,397 |
Mar 21, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 138,534 |
Mar 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 121,110 |
Mar 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,400 |
Mar 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 204,601 |
Mar 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 139,847 |
Mar 14, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 799,455 |
Mar 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 520,876 |
Mar 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 129,971 |
Mar 11, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 67,760 |
Mar 10, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 90,254 |
Mar 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 55,548 |
Mar 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 209,441 |
Mar 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 45,500 |
Mar 4, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 334,400 |
Mar 3, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -22.22% | 225,327 |
Feb 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 516,090 |
Feb 27, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 14.29% | 1,376,702 |
Feb 26, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 410,304 |
Feb 25, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 83,000 |
Feb 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 485,306 |
Feb 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 248,228 |
Feb 20, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 89,771 |
Feb 19, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 910,529 |
Feb 18, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -11.76% | 1,282,151 |
Feb 14, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 378,869 |
Feb 13, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 1,074,339 |
Feb 12, 2025 | 0.10 | 0.10 | 0.07 | 0.09 | 0.09 | -10.53% | 1,471,553 |