Skip to main content
logo
The Cannabist Company Holdings Inc. (NEO:CBST)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
-0.0050 (-5.00%)
Jul 21, 2025, 11:20 AM EDT

NEO:CBST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20250.100.100.090.100.105.26%20,314
Jul 17, 20250.090.100.090.100.105.56%44,153
Jul 16, 20250.090.090.090.090.09-44,500
Jul 15, 20250.090.100.090.090.09-5.26%239,500
Jul 14, 20250.100.100.090.100.10-130,052
Jul 11, 20250.100.110.100.100.10-5.00%126,045
Jul 10, 20250.080.110.080.100.1017.65%739,898
Jul 9, 20250.080.090.070.090.09-159,547
Jul 8, 20250.070.090.070.090.0921.43%257,198
Jul 7, 20250.070.080.070.070.077.69%71,900
Jul 4, 20250.070.070.070.070.07-7.14%10,015
Jul 3, 20250.070.070.070.070.07-21,000
Jul 2, 20250.070.070.070.070.077.69%6,000
Jun 30, 20250.070.070.070.070.07-7.14%90,180
Jun 27, 20250.070.070.070.070.077.69%25,365
Jun 26, 20250.070.070.070.070.07-35,600
Jun 25, 20250.070.070.060.070.078.33%105,236
Jun 24, 20250.060.070.060.060.06-7.69%373,300
Jun 23, 20250.060.070.060.070.078.33%11,000
Jun 20, 20250.070.070.060.060.06-7.69%63,460
Jun 19, 20250.070.070.070.070.07-7.14%25,001
Jun 18, 20250.070.070.070.070.077.69%79,690
Jun 17, 20250.070.070.070.070.07-7.14%38,000
Jun 16, 20250.070.070.070.070.07-2,005
Jun 13, 20250.070.070.070.070.07-6.67%33,300
Jun 12, 20250.070.080.070.080.0815.38%19,216
Jun 11, 20250.070.080.070.070.07-7.14%151,000
Jun 10, 20250.070.070.070.070.07-95,800
Jun 9, 20250.070.080.070.070.07-6.67%19,999
Jun 6, 20250.070.080.070.080.087.14%39,450
Jun 5, 20250.080.080.070.070.07-6.67%59,676
Jun 4, 20250.070.080.070.080.087.14%101,907
Jun 3, 20250.070.070.070.070.07-6.67%21,572
Jun 2, 20250.070.080.070.080.087.14%93,134
May 30, 20250.080.080.070.070.07-6.67%74,000
May 29, 20250.080.080.080.080.08-54,000
May 28, 20250.080.080.080.080.08-25,812
May 27, 20250.080.080.070.080.08-11.76%280,800
May 26, 20250.090.090.090.090.096.25%33,728
May 23, 20250.090.090.080.080.08-5.88%115,030
May 22, 20250.090.090.090.090.096.25%92,480
May 21, 20250.080.080.080.080.08-11,600
May 20, 20250.090.090.080.080.08-69,051
May 16, 20250.100.110.080.080.08-15.79%432,800
May 15, 20250.090.100.090.100.1018.75%34,466
May 14, 20250.080.100.080.080.08-5.88%216,084
May 13, 20250.080.090.080.090.0913.33%84,363
May 12, 20250.090.090.080.080.08-6.25%178,327
May 9, 20250.100.100.080.080.08-15.79%212,110
May 8, 20250.100.100.090.100.10-5.00%227,275