The Cannabist Company Holdings Inc. (CBSTF)
OTCMKTS · Delayed Price · Currency is USD
0.0357
+0.0026 (7.85%)
Dec 5, 2025, 3:59 PM EST
CBSTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.62% | 1,912,231 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.17% | 1,348,333 |
| Dec 2, 2025 | 0.07 | 0.07 | 0.04 | 0.04 | 0.04 | -22.79% | 4,233,590 |
| Dec 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 15.18% | 724,720 |
| Nov 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.12% | 145,862 |
| Nov 26, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 5.37% | 353,783 |
| Nov 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.96% | 536,088 |
| Nov 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.58% | 216,644 |
| Nov 21, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 19.54% | 262,953 |
| Nov 20, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -3.33% | 1,059,467 |
| Nov 19, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -15.09% | 1,119,920 |
| Nov 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.77% | 670,183 |
| Nov 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 3.07% | 765,016 |
| Nov 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -14.93% | 1,679,284 |
| Nov 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 3.08% | 588,282 |
| Nov 12, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -4.41% | 640,789 |
| Nov 11, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -23.92% | 1,795,286 |
| Nov 10, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.05% | 667,670 |
| Nov 7, 2025 | 0.06 | 0.09 | 0.06 | 0.07 | 0.07 | 4.29% | 349,524 |
| Nov 6, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 623,107 |
| Nov 5, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | 2.94% | 680,792 |
| Nov 4, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -8.11% | 418,302 |
| Nov 3, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.13% | 172,145 |
| Oct 31, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | -3.58% | 468,854 |
| Oct 30, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -3.58% | 307,464 |
| Oct 29, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.78% | 325,220 |
| Oct 28, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 4.53% | 219,213 |
| Oct 27, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -4.33% | 513,822 |
| Oct 24, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 569,794 |
| Oct 23, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | - | 602,264 |
| Oct 22, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -11.11% | 849,478 |
| Oct 21, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.07% | 91,516 |
| Oct 20, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -1.29% | 388,475 |
| Oct 17, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -3.92% | 751,125 |
| 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 | 2.15% | 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 | 3.54% | 1,084,767 |
| Oct 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.95% | 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 |