Skip to main content
The Cannabist Company Holdings Inc. (NEO:CBST)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0050 (-5.56%)
Mar 3, 2025, 11:41 AM EST

NEO:CBST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 20250.090.090.090.090.0912.50%516,090
Feb 27, 20250.070.090.070.080.0814.29%1,376,702
Feb 26, 20250.070.080.070.070.07-6.67%410,304
Feb 25, 20250.080.080.070.080.08-83,000
Feb 24, 20250.080.080.080.080.08-6.25%485,306
Feb 21, 20250.080.080.080.080.086.67%248,228
Feb 20, 20250.080.080.070.080.087.14%89,771
Feb 19, 20250.080.080.070.070.07-6.67%910,529
Feb 18, 20250.080.090.070.080.08-11.76%1,282,151
Feb 14, 20250.080.090.080.090.096.25%378,869
Feb 13, 20250.090.090.080.080.08-5.88%1,074,339
Feb 12, 20250.100.100.070.090.09-10.53%1,471,553
Feb 11, 20250.110.110.100.100.10-9.52%417,553
Feb 10, 20250.110.110.100.110.11-4.55%340,960
Feb 7, 20250.110.110.110.110.1110.00%371,340
Feb 6, 20250.100.110.100.100.10-4.76%357,003
Feb 5, 20250.100.110.100.110.1110.53%455,016
Feb 4, 20250.100.100.090.100.105.56%703,067
Feb 3, 20250.090.090.090.090.09-137,611
Jan 31, 20250.090.100.090.090.0912.50%236,981
Jan 30, 20250.080.090.080.080.08-1,477,368
Jan 29, 20250.080.080.080.080.083.23%427,503
Jan 28, 20250.080.080.080.080.08-3.13%41,751
Jan 27, 20250.090.090.080.080.08-5.88%606,500
Jan 24, 20250.080.090.080.090.09-815,951
Jan 23, 20250.100.100.090.090.09-10.53%730,133
Jan 22, 20250.100.100.090.100.10-469,000
Jan 21, 20250.100.100.100.100.10-5.00%187,978
Jan 20, 20250.100.110.100.100.10-4.76%107,575
Jan 17, 20250.110.110.090.110.11-783,481
Jan 16, 20250.100.110.100.110.1110.53%66,746
Jan 15, 20250.110.110.100.100.10-5.00%56,741
Jan 14, 20250.100.110.100.100.10-4.76%271,122
Jan 13, 20250.110.110.100.110.115.00%279,000
Jan 10, 20250.110.110.100.100.10-215,300
Jan 9, 20250.100.100.100.100.10-69,526
Jan 8, 20250.110.110.100.100.10-4.76%230,576
Jan 7, 20250.120.120.100.110.11-4.55%531,061
Jan 6, 20250.120.120.110.110.11-542,729
Jan 3, 20250.100.120.100.110.1122.22%773,109
Jan 2, 20250.100.110.090.090.09-5.26%407,690
Dec 31, 20240.080.100.080.100.1026.67%863,181
Dec 30, 20240.080.090.080.080.08-1,234,282
Dec 27, 20240.080.090.080.080.08-1,325,509
Dec 24, 20240.080.080.070.080.08-894,913
Dec 23, 20240.080.080.070.080.08-1,417,566
Dec 20, 20240.080.090.070.080.08-1,627,900
Dec 19, 20240.080.080.070.080.08-768,855
Dec 18, 20240.090.090.070.080.08-6.25%1,207,876
Dec 17, 20240.080.090.070.080.086.67%1,257,618
Dec 16, 20240.090.090.080.080.08-11.76%1,158,072
Dec 13, 20240.090.100.080.090.09-5.56%1,090,281
Dec 12, 20240.120.120.090.090.09-18.18%1,170,493
Dec 11, 20240.130.130.110.110.11-12.00%402,669
Dec 10, 20240.140.140.130.130.13-7.41%537,528
Dec 9, 20240.140.150.130.140.14-3.57%225,079
Dec 6, 20240.140.140.140.140.14-45,933
Dec 5, 20240.150.160.140.140.14-3.45%497,893
Dec 4, 20240.150.150.140.150.15-6.45%134,383
Dec 3, 20240.150.160.150.160.163.33%262,437
Dec 2, 20240.160.160.150.150.15-3.23%265,138
Nov 29, 20240.160.160.160.160.163.33%254,175
Nov 28, 20240.150.160.150.150.15-3.23%3,011
Nov 27, 20240.160.170.160.160.16-858,780
Nov 26, 20240.150.170.150.160.16-3.13%494,925
Nov 25, 20240.160.160.150.160.166.67%259,849
Nov 22, 20240.150.160.150.150.15-302,953
Nov 21, 20240.160.160.140.150.15-499,989
Nov 20, 20240.150.160.150.150.15-356,793
Nov 19, 20240.160.160.150.150.15-3.23%343,649
Nov 18, 20240.160.170.160.160.16-197,750
Nov 15, 20240.170.170.160.160.16-3.13%332,467
Nov 14, 20240.190.190.150.160.16-3.03%1,538,866
Nov 13, 20240.150.170.150.170.1710.00%1,836,303
Nov 12, 20240.150.160.140.150.153.45%2,229,579
Nov 11, 20240.190.190.140.150.15-21.62%2,657,203
Nov 8, 20240.200.200.180.190.19-5.13%976,324
Nov 7, 20240.200.210.200.200.20-2.50%1,085,875
Nov 6, 20240.200.240.190.200.20-28.57%2,813,011
Nov 5, 20240.290.300.280.280.28-5.08%118,999
Nov 4, 20240.300.310.290.300.30-271,237
Nov 1, 20240.280.300.280.300.305.36%255,160
Oct 31, 20240.300.300.280.280.28-5.08%137,436
Oct 30, 20240.310.310.300.300.30-1.67%220,811
Oct 29, 20240.340.340.300.300.30-10.45%306,773
Oct 28, 20240.350.350.330.340.34-2.90%893,135
Oct 25, 20240.350.360.350.350.35-346,049
Oct 24, 20240.350.350.340.350.35-1.43%473,364
Oct 23, 20240.340.350.320.350.352.94%954,728
Oct 22, 20240.300.350.300.340.3415.25%808,185
Oct 21, 20240.300.300.300.300.30-1.67%351,179
Oct 18, 20240.300.300.290.300.30-120,659
Oct 17, 20240.290.300.280.300.303.45%275,920
Oct 16, 20240.280.290.280.290.293.57%263,107
Oct 15, 20240.270.280.270.280.285.66%129,500
Oct 11, 20240.290.290.270.270.27-5.36%146,259
Oct 10, 20240.290.290.280.280.28-3.45%98,998
Oct 9, 20240.290.300.290.290.291.75%90,000
Oct 8, 20240.290.290.280.290.29-1.72%99,701
Oct 7, 20240.300.300.280.290.29-1.69%124,811