Skip to main content
The Cannabist Company Holdings Inc. (CBSTF)
OTCMKTS · Delayed Price · Currency is USD
0.0420
+0.0030 (7.69%)
Apr 24, 2025, 3:53 PM EDT

CBSTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.040.040.040.040.047.69%1,095,173
Apr 23, 20250.040.040.040.040.043.72%4,141,957
Apr 22, 20250.040.040.040.040.040.27%220,223
Apr 21, 20250.040.040.040.040.04-8.85%585,220
Apr 17, 20250.040.040.030.040.0414.28%672,720
Apr 16, 20250.040.040.040.040.04-2.70%730,640
Apr 15, 20250.040.040.030.040.040.82%291,537
Apr 14, 20250.040.040.040.040.04-0.81%137,059
Apr 11, 20250.040.040.040.040.04-9.76%325,441
Apr 10, 20250.040.040.040.040.042.50%403,031
Apr 9, 20250.040.040.040.040.045.26%258,068
Apr 8, 20250.040.050.040.040.04-11.83%1,159,409
Apr 7, 20250.060.060.040.040.04-12.04%551,932
Apr 4, 20250.050.050.030.050.05-1,245,843
Apr 3, 20250.050.050.040.050.052.08%551,142
Apr 2, 20250.050.050.050.050.05-3.81%334,424
Apr 1, 20250.050.050.050.050.053.96%100,568
Mar 31, 20250.050.050.050.050.054.12%422,779
Mar 28, 20250.050.050.050.050.05-7.80%259,456
Mar 27, 20250.050.050.050.050.051.79%107,537
Mar 26, 20250.050.050.050.050.05-9.87%4,319,298
Mar 25, 20250.050.050.040.050.0510.10%1,020,334
Mar 24, 20250.050.050.050.050.054.21%400,379
Mar 21, 20250.040.050.040.050.054.53%375,779
Mar 20, 20250.050.050.040.050.05-6.35%549,857
Mar 19, 20250.040.050.040.050.056.40%5,193,236
Mar 18, 20250.050.050.050.050.05-2.94%397,897
Mar 17, 20250.040.050.040.050.053.03%435,116
Mar 14, 20250.040.050.040.050.051.33%1,711,177
Mar 13, 20250.050.050.050.050.05-11.76%1,597,416
Mar 12, 20250.050.060.050.050.054.08%1,061,975
Mar 11, 20250.050.060.050.050.05-5.77%726,951
Mar 10, 20250.050.060.050.050.05-0.19%1,026,067
Mar 7, 20250.050.060.050.050.050.19%281,293
Mar 6, 20250.060.060.050.050.05-2.26%616,926
Mar 5, 20250.050.060.050.050.052.31%295,334
Mar 4, 20250.060.060.050.050.054.00%888,466
Mar 3, 20250.050.060.050.050.05-13.34%3,955,052
Feb 28, 20250.060.070.050.060.06-0.52%518,265
Feb 27, 20250.050.060.050.060.0617.89%1,672,519
Feb 26, 20250.050.060.050.050.050.41%454,227
Feb 25, 20250.050.060.050.050.05-7.02%332,789
Feb 24, 20250.060.060.050.050.050.19%875,310
Feb 21, 20250.060.060.050.050.05-6.57%295,102
Feb 20, 20250.050.060.050.060.066.73%216,370
Feb 19, 20250.050.060.050.050.054.87%1,285,793
Feb 18, 20250.050.060.050.050.05-17.54%996,932
Feb 14, 20250.060.060.060.060.065.90%756,089
Feb 13, 20250.060.060.060.060.06-1.54%2,454,839
Feb 12, 20250.070.070.050.060.06-13.97%2,413,278