Skip to main content
The Cannabist Company Holdings Inc. (CBSTF)
OTCMKTS · Delayed Price · Currency is USD
0.0545
-0.0005 (-0.91%)
Dec 26, 2024, 2:21 PM EST

CBSTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20240.050.060.050.060.06-0.25%5,000
Dec 24, 20240.060.060.050.060.06-3.50%970,409
Dec 23, 20240.050.060.050.060.066.52%718,448
Dec 20, 20240.050.060.050.050.053.27%1,392,668
Dec 19, 20240.050.060.050.050.05-7.31%1,012,223
Dec 18, 20240.050.070.050.060.06-3.95%1,231,613
Dec 17, 20240.050.060.050.060.066.20%1,334,290
Dec 16, 20240.050.070.050.060.06-7.56%2,027,821
Dec 13, 20240.060.070.060.060.06-2.62%1,861,293
Dec 12, 20240.070.080.060.060.06-21.67%2,018,278
Dec 11, 20240.090.090.080.080.08-13.33%1,876,420
Dec 10, 20240.090.100.080.090.09-5.26%759,246
Dec 9, 20240.100.100.090.100.10-2.76%575,920
Dec 6, 20240.090.100.090.100.10-0.71%342,239
Dec 5, 20240.100.110.100.100.10-4.47%1,051,692
Dec 4, 20240.100.120.100.100.10-3.38%592,133
Dec 3, 20240.100.110.100.110.111.38%184,836
Dec 2, 20240.110.120.100.110.11-6.12%734,732
Nov 29, 20240.110.110.110.110.111.82%324,601
Nov 27, 20240.120.120.110.110.11-4.35%917,933
Nov 26, 20240.100.120.100.120.122.70%453,784
Nov 25, 20240.100.120.100.110.113.69%498,631
Nov 22, 20240.100.110.100.110.113.55%303,716
Nov 21, 20240.110.110.100.100.10-0.67%1,177,977
Nov 20, 20240.110.120.100.110.11-1.87%3,318,417
Nov 19, 20240.110.110.100.110.11-6.39%513,142
Nov 18, 20240.100.130.100.110.111.60%614,412
Nov 15, 20240.120.120.110.110.11-4.42%290,061
Nov 14, 20240.130.130.110.120.12-3.92%804,452
Nov 13, 20240.110.130.110.120.1210.86%1,439,130
Nov 12, 20240.110.120.090.110.117.28%1,698,775
Nov 11, 20240.130.140.100.100.10-23.13%3,284,929
Nov 8, 20240.130.150.130.130.13-5.96%1,319,434
Nov 7, 20240.170.180.140.140.14-1.72%1,431,077
Nov 6, 20240.170.170.130.150.15-29.85%4,338,450
Nov 5, 20240.200.220.200.210.21-3.86%251,705
Nov 4, 20240.200.220.200.220.220.84%248,271
Nov 1, 20240.200.220.200.210.213.44%441,601
Oct 31, 20240.240.240.200.210.21-2.74%373,690
Oct 30, 20240.210.220.210.210.21-1.90%235,052
Oct 29, 20240.240.240.220.220.22-10.00%302,332
Oct 28, 20240.260.260.230.240.24-3.42%893,383
Oct 25, 20240.250.260.240.250.25-2.05%320,907
Oct 24, 20240.230.250.230.250.251.48%271,002
Oct 23, 20240.250.250.230.250.250.60%370,220
Oct 22, 20240.220.250.210.250.2515.58%1,624,798
Oct 21, 20240.210.220.210.220.22-1.33%299,901
Oct 18, 20240.210.220.200.220.222.54%493,579
Oct 17, 20240.220.230.200.210.211.29%526,969
Oct 16, 20240.200.210.200.210.211.50%288,435
Oct 15, 20240.190.210.190.210.213.77%211,267
Oct 14, 20240.180.200.180.200.201.48%407,198
Oct 11, 20240.210.210.190.200.20-3.32%571,830
Oct 10, 20240.210.210.200.200.20-2.57%295,804
Oct 9, 20240.210.220.200.210.21-0.05%173,637
Oct 8, 20240.210.210.200.210.21-0.71%466,513
Oct 7, 20240.220.220.200.210.21-3.40%695,650
Oct 4, 20240.210.230.210.220.221.07%110,596
Oct 3, 20240.230.230.220.220.22-6.27%16,482,695
Oct 2, 20240.230.230.220.230.230.64%362,505
Oct 1, 20240.220.230.220.230.23-2.92%134,001
Sep 30, 20240.220.240.220.230.234.08%393,109
Sep 27, 20240.210.230.210.230.234.25%106,779
Sep 26, 20240.220.220.210.220.220.56%488,876
Sep 25, 20240.220.230.220.220.22-1.37%350,834
Sep 24, 20240.240.240.220.220.22-1.00%458,754
Sep 23, 20240.210.230.210.220.22-0.38%348,782
Sep 20, 20240.220.230.210.220.22-3.81%213,211
Sep 19, 20240.200.230.200.230.233.98%412,857
Sep 18, 20240.220.230.220.220.22-2.68%454,912
Sep 17, 20240.230.230.220.230.23-1.13%389,051
Sep 16, 20240.230.240.220.230.231.63%300,211
Sep 13, 20240.220.230.220.230.23-1.14%156,995
Sep 12, 20240.230.230.220.230.23-0.48%189,805
Sep 11, 20240.230.230.220.230.232.14%89,148
Sep 10, 20240.230.240.220.230.23-6.17%568,285
Sep 9, 20240.230.250.210.240.2412.36%1,643,783
Sep 6, 20240.240.240.210.210.21-8.86%579,617
Sep 5, 20240.230.240.230.230.233.70%178,090
Sep 4, 20240.240.250.230.230.23-3.74%298,952
Sep 3, 20240.220.240.220.230.234.02%591,386
Aug 30, 20240.220.230.210.230.231.12%390,935
Aug 29, 20240.220.220.210.220.221.45%205,931
Aug 28, 20240.220.230.210.220.220.41%886,969
Aug 27, 20240.250.250.180.220.22-23.12%2,592,490
Aug 26, 20240.280.300.270.290.291.93%298,687
Aug 23, 20240.250.280.250.280.287.33%163,754
Aug 22, 20240.270.280.260.260.26-5.29%206,557
Aug 21, 20240.270.280.260.280.281.87%326,398
Aug 20, 20240.300.300.260.270.27-10.00%267,317
Aug 19, 20240.300.310.290.300.30-1.45%302,097
Aug 16, 20240.290.310.280.300.307.79%1,122,096
Aug 15, 20240.280.290.270.280.28-0.04%934,701
Aug 14, 20240.290.290.270.280.280.89%853,762
Aug 13, 20240.260.280.250.280.286.06%1,178,798
Aug 12, 20240.250.260.240.260.267.62%905,475
Aug 9, 20240.230.250.230.250.25-0.61%592,872
Aug 8, 20240.200.250.200.250.256.75%740,734
Aug 7, 20240.230.240.220.230.230.09%223,174
Aug 6, 20240.240.240.210.230.230.43%295,926