The Cannabist Company Holdings Inc. (CBSTF)
OTCMKTS · Delayed Price · Currency is USD
0.1013
-0.0080 (-7.30%)
Oct 16, 2025, 3:41 PM EDT
CBSTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -11.34% | 473,325 |
| Oct 15, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 2.14% | 547,188 |
| Oct 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -9.70% | 427,352 |
| Oct 13, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 22.93% | 375,560 |
| Oct 10, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -11.56% | 359,729 |
| Oct 9, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.83% | 302,628 |
| Oct 8, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -9.92% | 340,738 |
| Oct 7, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 953,313 |
| Oct 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.57% | 1,084,767 |
| Oct 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.98% | 919,436 |
| Oct 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.87% | 729,194 |
| Oct 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.09% | 887,149 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.09% | 531,063 |
| Sep 29, 2025 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | 23.74% | 1,899,605 |
| Sep 26, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | -1.12% | 372,463 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -8.41% | 827,272 |
| Sep 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.73% | 203,588 |
| Sep 23, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -7.16% | 692,453 |
| Sep 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.80% | 499,204 |
| Sep 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.50% | 252,046 |
| Sep 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.80% | 111,906 |
| Sep 17, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -2.63% | 178,052 |
| Sep 16, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 7.88% | 292,591 |
| Sep 15, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 396,026 |
| Sep 12, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.21% | 222,629 |
| Sep 11, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -6.87% | 498,627 |
| Sep 10, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.79% | 627,283 |
| Sep 9, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 6.76% | 721,203 |
| Sep 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.54% | 429,737 |
| Sep 5, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -1.75% | 373,655 |
| Sep 4, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -3.23% | 504,167 |
| Sep 3, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -0.76% | 382,347 |
| Sep 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.42% | 481,140 |
| Aug 29, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -5.46% | 1,242,385 |
| Aug 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.33% | 2,246,788 |
| Aug 27, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 1.56% | 1,218,079 |
| Aug 26, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.14% | 1,576,171 |
| Aug 25, 2025 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | 3.83% | 772,571 |
| Aug 22, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.32% | 722,851 |
| Aug 21, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 10.00% | 363,949 |
| Aug 20, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 4.95% | 213,655 |
| Aug 19, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -8.31% | 1,502,751 |
| Aug 18, 2025 | 0.12 | 0.14 | 0.10 | 0.13 | 0.13 | 11.79% | 1,406,119 |
| Aug 15, 2025 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -12.70% | 1,271,385 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -5.06% | 863,477 |
| Aug 13, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 13.06% | 1,572,770 |
| Aug 12, 2025 | 0.13 | 0.16 | 0.12 | 0.12 | 0.12 | 1.72% | 1,702,278 |
| Aug 11, 2025 | 0.13 | 0.15 | 0.09 | 0.12 | 0.12 | 19.74% | 2,394,229 |
| Aug 8, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 4.41% | 315,501 |
| Aug 7, 2025 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | 7.14% | 895,116 |