Skip to main content
The Cannabist Company Holdings Inc. (CBSTF)
OTCMKTS · Delayed Price · Currency is USD
0.0470
-0.0013 (-2.69%)
Jun 23, 2025, 2:20 PM EDT

CBSTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20250.050.050.040.050.05-2.69%111,656
Jun 20, 20250.050.050.050.050.05-6.79%68,192
Jun 18, 20250.050.050.050.050.056.30%262,504
Jun 17, 20250.050.050.050.050.05-4.41%145,545
Jun 16, 20250.050.050.050.050.05-1.92%278,194
Jun 13, 20250.050.060.050.050.05-5.45%342,714
Jun 12, 20250.050.060.050.060.067.74%176,573
Jun 11, 20250.050.050.050.050.05-7.01%680,654
Jun 10, 20250.050.060.050.050.053.08%396,165
Jun 9, 20250.050.060.050.050.050.87%134,336
Jun 6, 20250.050.060.050.050.055.60%77,333
Jun 5, 20250.060.060.050.050.05-7.06%220,703
Jun 4, 20250.050.060.050.050.059.80%107,045
Jun 3, 20250.060.060.050.050.05-3.92%39,584
Jun 2, 20250.050.060.050.050.05-6.46%693,140
May 30, 20250.050.060.050.050.050.78%474,783
May 29, 20250.060.060.050.050.05-2.52%427,299
May 28, 20250.050.060.050.060.064.52%49,825
May 27, 20250.050.060.050.050.05-6.84%978,183
May 23, 20250.060.060.060.060.06-5.16%355,729
May 22, 20250.060.060.060.060.06-0.87%151,064
May 21, 20250.060.060.060.060.062.04%470,881
May 20, 20250.060.060.060.060.06-3.80%133,762
May 19, 20250.070.070.060.060.066.50%257,082
May 16, 20250.090.100.060.060.06-12.91%583,334
May 15, 20250.060.070.060.070.0711.00%148,922
May 14, 20250.060.060.060.060.06-0.33%107,288
May 13, 20250.050.060.050.060.068.08%142,784
May 12, 20250.060.070.050.060.06-7.17%605,850
May 9, 20250.070.070.060.060.06-14.29%531,428
May 8, 20250.070.080.060.070.07-12.17%697,727
May 7, 20250.080.080.070.080.083.31%296,877
May 6, 20250.070.080.070.080.087.15%321,524
May 5, 20250.080.080.070.070.07-6.49%135,284
May 2, 20250.080.080.070.080.085.48%181,377
May 1, 20250.090.090.070.070.07-8.75%844,829
Apr 30, 20250.080.090.070.080.084.71%3,101,808
Apr 29, 20250.060.080.060.080.0821.08%939,742
Apr 28, 20250.060.070.050.060.06-0.08%1,022,266
Apr 25, 20250.040.070.040.060.0650.36%1,924,698
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