The Cannabist Company Holdings Inc. (CBSTF)
OTCMKTS · Delayed Price · Currency is USD
0.1246
+0.0010 (0.81%)
Sep 8, 2025, 3:38 PM EDT
CBSTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 0.97% | 96,215 |
| 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 |
| Aug 6, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -7.05% | 490,710 |
| Aug 5, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 8.78% | 422,605 |
| Aug 4, 2025 | 0.10 | 0.11 | 0.08 | 0.09 | 0.09 | 8.43% | 809,627 |
| Aug 1, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -4.82% | 473,221 |
| Jul 31, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -4.91% | 394,241 |
| Jul 30, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 7.88% | 356,518 |
| Jul 29, 2025 | 0.10 | 0.11 | 0.08 | 0.09 | 0.09 | -15.88% | 552,887 |
| Jul 28, 2025 | 0.13 | 0.16 | 0.09 | 0.10 | 0.10 | -19.35% | 2,808,786 |
| Jul 25, 2025 | 0.08 | 0.13 | 0.08 | 0.13 | 0.13 | 50.96% | 4,628,674 |
| Jul 24, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | - | 392,170 |
| Jul 23, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 6.34% | 520,855 |
| Jul 22, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 1.50% | 2,906,354 |
| Jul 21, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 9.86% | 728,230 |
| Jul 18, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 271,689 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -0.37% | 169,439 |
| Jul 16, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 2.74% | 333,488 |
| Jul 15, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -5.22% | 1,028,804 |
| Jul 14, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -1.03% | 403,538 |
| Jul 11, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.80% | 525,410 |
| Jul 10, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 13.10% | 2,264,142 |
| Jul 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.38% | 550,183 |
| Jul 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 19.59% | 554,347 |
| Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.00% | 224,921 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.73% | 161,446 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.49% | 241,636 |
| Jul 1, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | -6.25% | 440,048 |
| Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 14.77% | 513,655 |
| Jun 27, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -6.47% | 250,416 |