Canton Strategic Holdings, Inc. (CNTN)
NASDAQ: CNTN · Real-Time Price · USD
3.270
+0.190 (6.17%)
At close: Mar 31, 2026, 4:00 PM EDT
3.400
+0.130 (3.98%)
After-hours: Mar 31, 2026, 7:30 PM EDT
Canton Strategic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 3.08 | 3.33 | 3.08 | 3.27 | 3.27 | 6.17% | 746,304 |
| Mar 30, 2026 | 3.20 | 3.42 | 3.07 | 3.08 | 3.08 | -2.84% | 490,972 |
| Mar 27, 2026 | 3.21 | 3.32 | 3.15 | 3.17 | 3.17 | -0.94% | 388,878 |
| Mar 26, 2026 | 3.47 | 3.51 | 3.18 | 3.20 | 3.20 | -7.78% | 471,822 |
| Mar 25, 2026 | 3.29 | 3.49 | 3.26 | 3.47 | 3.47 | 6.77% | 568,480 |
| Mar 24, 2026 | 3.39 | 3.42 | 3.24 | 3.25 | 3.25 | -2.69% | 339,044 |
| Mar 23, 2026 | 3.30 | 3.45 | 3.30 | 3.34 | 3.34 | 0.45% | 350,076 |
| Mar 20, 2026 | 3.26 | 3.42 | 3.26 | 3.33 | 3.33 | -1.63% | 466,872 |
| Mar 19, 2026 | 3.45 | 3.52 | 3.15 | 3.38 | 3.38 | -3.57% | 632,463 |
| Mar 18, 2026 | 4.00 | 4.01 | 3.46 | 3.51 | 3.51 | -11.27% | 947,981 |
| Mar 17, 2026 | 4.05 | 4.20 | 3.93 | 3.95 | 3.95 | -2.47% | 329,067 |
| Mar 16, 2026 | 4.19 | 4.40 | 3.92 | 4.05 | 4.05 | -0.49% | 580,376 |
| Mar 13, 2026 | 4.34 | 4.39 | 4.02 | 4.07 | 4.07 | -2.98% | 502,859 |
| Mar 12, 2026 | 4.59 | 4.60 | 4.18 | 4.20 | 4.20 | -9.78% | 455,875 |
| Mar 11, 2026 | 4.65 | 4.76 | 4.53 | 4.65 | 4.65 | -0.21% | 267,589 |
| Mar 10, 2026 | 4.47 | 4.78 | 4.41 | 4.66 | 4.66 | 4.72% | 489,384 |
| Mar 9, 2026 | 4.35 | 4.61 | 4.26 | 4.45 | 4.45 | -0.67% | 585,980 |
| Mar 6, 2026 | 4.49 | 4.57 | 4.43 | 4.48 | 4.48 | -0.44% | 316,569 |
| Mar 5, 2026 | 4.60 | 4.81 | 4.43 | 4.50 | 4.50 | -3.85% | 786,074 |
| Mar 4, 2026 | 4.58 | 4.82 | 4.47 | 4.68 | 4.68 | 1.30% | 618,068 |
| Mar 3, 2026 | 4.98 | 4.98 | 4.60 | 4.62 | 4.62 | -10.12% | 605,518 |
| Mar 2, 2026 | 4.85 | 5.22 | 4.76 | 5.14 | 5.14 | 1.38% | 713,870 |
| Feb 27, 2026 | 4.93 | 5.10 | 4.85 | 5.07 | 5.07 | 1.00% | 335,599 |
| Feb 26, 2026 | 5.14 | 5.27 | 4.88 | 5.02 | 5.02 | -2.14% | 681,360 |
| Feb 25, 2026 | 4.77 | 5.19 | 4.56 | 5.13 | 5.13 | 8.92% | 948,920 |
| Feb 24, 2026 | 4.80 | 5.03 | 4.66 | 4.71 | 4.71 | -3.68% | 720,574 |
| Feb 23, 2026 | 4.65 | 5.07 | 4.44 | 4.89 | 4.89 | 4.49% | 920,640 |
| Feb 20, 2026 | 4.55 | 4.88 | 4.52 | 4.68 | 4.68 | 3.77% | 789,552 |
| Feb 19, 2026 | 4.84 | 4.84 | 4.43 | 4.51 | 4.51 | -8.89% | 766,167 |
| Feb 18, 2026 | 4.75 | 5.16 | 4.74 | 4.95 | 4.95 | 4.43% | 1,005,255 |
| Feb 17, 2026 | 4.48 | 4.80 | 4.36 | 4.74 | 4.74 | 5.80% | 629,174 |
| Feb 13, 2026 | 4.21 | 4.65 | 4.21 | 4.48 | 4.48 | 4.67% | 469,586 |
| Feb 12, 2026 | 4.41 | 4.41 | 4.15 | 4.28 | 4.28 | -1.61% | 432,859 |
| Feb 11, 2026 | 4.66 | 4.66 | 4.19 | 4.35 | 4.35 | -6.65% | 719,093 |
| Feb 10, 2026 | 4.33 | 4.83 | 4.30 | 4.66 | 4.66 | 6.64% | 984,801 |
| Feb 9, 2026 | 4.10 | 4.40 | 3.82 | 4.37 | 4.37 | 5.56% | 1,349,275 |
| Feb 6, 2026 | 4.16 | 4.20 | 4.00 | 4.14 | 4.14 | 5.34% | 1,100,484 |
| Feb 5, 2026 | 4.35 | 4.49 | 3.85 | 3.93 | 3.93 | -16.91% | 1,364,898 |
| Feb 4, 2026 | 5.26 | 5.36 | 4.52 | 4.73 | 4.73 | -11.92% | 1,871,631 |
| Feb 3, 2026 | 5.68 | 5.80 | 5.05 | 5.37 | 5.37 | -2.01% | 2,049,877 |
| Feb 2, 2026 | 5.24 | 5.83 | 5.04 | 5.48 | 5.48 | 12.07% | 3,423,484 |
| Jan 30, 2026 | 4.37 | 5.00 | 3.97 | 4.89 | 4.89 | 9.40% | 3,568,033 |
| Jan 29, 2026 | 4.13 | 4.79 | 3.79 | 4.47 | 4.47 | 10.37% | 4,188,699 |
| Jan 28, 2026 | 3.63 | 4.23 | 3.63 | 4.05 | 4.05 | 12.81% | 2,471,906 |
| Jan 27, 2026 | 3.30 | 3.74 | 3.20 | 3.59 | 3.59 | 11.15% | 2,315,521 |
| Jan 26, 2026 | 3.06 | 3.33 | 2.96 | 3.23 | 3.23 | 9.12% | 1,275,109 |
| Jan 23, 2026 | 3.02 | 3.09 | 2.92 | 2.96 | 2.96 | -1.66% | 360,922 |
| Jan 22, 2026 | 2.87 | 3.06 | 2.80 | 3.01 | 3.01 | 7.89% | 486,587 |
| Jan 21, 2026 | 2.95 | 2.96 | 2.71 | 2.79 | 2.79 | -4.45% | 475,592 |
| Jan 20, 2026 | 2.84 | 3.05 | 2.83 | 2.92 | 2.92 | - | 563,921 |