The Cannabist Company Holdings Inc. (CBSTF)
OTCMKTS · Delayed Price · Currency is USD
0.0290
0.00 (0.00%)
Mar 24, 2026, 4:00 PM EST
CBSTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -0.34% | - |
| Mar 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.40% | 359,615 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 998,968 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 564,083 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | 291,570 |
| Mar 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 21.74% | 554,515 |
| Mar 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -21.23% | 1,136,073 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.19% | 5,445,099 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.17% | 315,421 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 625,188 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 326,262 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.67% | 264,992 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 536,630 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.63% | 1,044,856 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.02% | 130,432 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.91% | 519,126 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.06% | 336,563 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 455,433 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.22% | 8,875,846 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.34% | 223,053 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.29% | 794,306 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,152,855 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.35% | 1,873,147 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.08% | 2,549,018 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -22.22% | 6,085,116 |
| Feb 17, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -1.70% | 1,332,500 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.74% | 94,966 |
| Feb 12, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -9.07% | 529,630 |
| Feb 11, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.32% | 369,412 |
| Feb 10, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 1.26% | 134,615 |
| Feb 9, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 18.75% | 394,357 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 764,822 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 532,761 |
| Feb 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 778,646 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.38% | 1,899,050 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.56% | 2,628,933 |
| Jan 30, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.32% | 169,630 |
| Jan 29, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -1.88% | 511,674 |
| Jan 28, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 18.02% | 747,679 |
| Jan 27, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -9.19% | 839,133 |
| Jan 26, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.06% | 578,262 |
| Jan 23, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -7.42% | 3,943,484 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 1.51% | 557,937 |
| Jan 21, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -8.10% | 689,429 |
| Jan 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.20% | 1,174,483 |
| Jan 16, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.96% | 540,614 |
| Jan 15, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.90% | 1,436,335 |
| Jan 14, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 8.40% | 1,413,602 |
| Jan 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.34% | 387,687 |
| Jan 12, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | -2.66% | 551,033 |