Canton Strategic Holdings, Inc. (CNTN)
NASDAQ: CNTN · Real-Time Price · USD
2.000
+0.070 (3.63%)
At close: Aug 3, 2026, 4:00 PM EDT
2.016
+0.016 (0.79%)
After-hours: Aug 3, 2026, 7:34 PM EDT
Canton Strategic Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.90 | 2.03 | 1.81 | 2.00 | 2.00 | 3.63% | 1,054,534 |
| Jul 31, 2026 | 1.86 | 1.95 | 1.75 | 1.93 | 1.93 | 4.32% | 1,168,841 |
| Jul 30, 2026 | 1.98 | 2.02 | 1.81 | 1.85 | 1.85 | -4.15% | 1,172,881 |
| Jul 29, 2026 | 2.00 | 2.01 | 1.85 | 1.93 | 1.93 | -5.39% | 1,187,672 |
| Jul 28, 2026 | 2.08 | 2.12 | 1.97 | 2.04 | 2.04 | 0.49% | 597,038 |
| Jul 27, 2026 | 2.00 | 2.12 | 2.00 | 2.03 | 2.03 | 4.64% | 695,836 |
| Jul 24, 2026 | 2.07 | 2.09 | 1.92 | 1.94 | 1.94 | -5.83% | 770,902 |
| Jul 23, 2026 | 2.07 | 2.11 | 1.98 | 2.06 | 2.06 | -1.44% | 531,764 |
| Jul 22, 2026 | 2.15 | 2.22 | 2.05 | 2.09 | 2.09 | -3.24% | 596,810 |
| Jul 21, 2026 | 2.11 | 2.16 | 2.02 | 2.16 | 2.16 | 5.37% | 677,689 |
| Jul 20, 2026 | 2.30 | 2.33 | 2.00 | 2.05 | 2.05 | -10.87% | 1,312,032 |
| Jul 17, 2026 | 2.25 | 2.41 | 2.25 | 2.30 | 2.30 | -1.71% | 449,157 |
| Jul 16, 2026 | 2.37 | 2.39 | 2.26 | 2.34 | 2.34 | -2.09% | 780,448 |
| Jul 15, 2026 | 2.38 | 2.40 | 2.27 | 2.39 | 2.39 | 3.91% | 628,244 |
| Jul 14, 2026 | 2.34 | 2.39 | 2.27 | 2.30 | 2.30 | 1.32% | 683,794 |
| Jul 13, 2026 | 2.38 | 2.38 | 2.21 | 2.27 | 2.27 | -4.62% | 671,716 |
| Jul 10, 2026 | 2.29 | 2.42 | 2.28 | 2.38 | 2.38 | 3.93% | 641,368 |
| Jul 9, 2026 | 2.37 | 2.49 | 2.26 | 2.29 | 2.29 | -1.29% | 889,477 |
| Jul 8, 2026 | 2.46 | 2.56 | 2.32 | 2.32 | 2.32 | -7.20% | 1,101,079 |
| Jul 7, 2026 | 2.59 | 2.62 | 2.45 | 2.50 | 2.50 | -2.53% | 493,527 |
| Jul 6, 2026 | 2.84 | 2.85 | 2.56 | 2.57 | 2.57 | -9.68% | 770,231 |
| Jul 2, 2026 | 2.94 | 3.01 | 2.84 | 2.84 | 2.84 | -3.40% | 406,464 |
| Jul 1, 2026 | 2.83 | 2.96 | 2.81 | 2.94 | 2.94 | 4.26% | 302,388 |
| Jun 30, 2026 | 2.79 | 2.87 | 2.67 | 2.82 | 2.82 | 1.44% | 812,217 |
| Jun 29, 2026 | 2.97 | 2.99 | 2.73 | 2.78 | 2.78 | -6.40% | 770,657 |
| Jun 26, 2026 | 2.65 | 2.99 | 2.61 | 2.97 | 2.97 | 10.61% | 6,157,306 |
| Jun 25, 2026 | 2.80 | 2.90 | 2.68 | 2.69 | 2.69 | 0.75% | 934,282 |
| Jun 24, 2026 | 3.19 | 3.24 | 2.66 | 2.67 | 2.67 | -17.49% | 1,615,854 |
| Jun 23, 2026 | 3.10 | 3.25 | 2.95 | 3.23 | 3.23 | 0.62% | 1,428,860 |
| Jun 22, 2026 | 3.34 | 3.50 | 3.14 | 3.21 | 3.21 | -4.18% | 1,276,052 |
| Jun 18, 2026 | 3.48 | 3.51 | 3.18 | 3.35 | 3.35 | -5.37% | 2,766,958 |
| Jun 17, 2026 | 3.27 | 3.64 | 3.27 | 3.54 | 3.54 | 7.27% | 1,385,934 |
| Jun 16, 2026 | 3.30 | 3.77 | 3.25 | 3.30 | 3.30 | 2.80% | 2,286,710 |
| Jun 15, 2026 | 3.17 | 3.25 | 2.98 | 3.21 | 3.21 | 3.88% | 1,017,793 |
| Jun 12, 2026 | 2.98 | 3.20 | 2.96 | 3.09 | 3.09 | 2.32% | 777,420 |
| Jun 11, 2026 | 3.00 | 3.11 | 2.72 | 3.02 | 3.02 | 2.37% | 1,171,081 |
| Jun 10, 2026 | 2.81 | 3.22 | 2.75 | 2.95 | 2.95 | 10.07% | 1,024,726 |
| Jun 9, 2026 | 2.74 | 2.95 | 2.67 | 2.68 | 2.68 | 1.13% | 994,427 |
| Jun 8, 2026 | 2.53 | 2.77 | 2.52 | 2.65 | 2.65 | 15.22% | 988,188 |
| Jun 5, 2026 | 2.39 | 2.48 | 2.20 | 2.30 | 2.30 | -6.12% | 919,955 |
| Jun 4, 2026 | 2.42 | 2.56 | 2.38 | 2.45 | 2.45 | - | 669,873 |
| Jun 3, 2026 | 2.50 | 2.61 | 2.35 | 2.45 | 2.45 | 3.38% | 657,129 |
| Jun 2, 2026 | 2.89 | 2.89 | 2.14 | 2.37 | 2.37 | -15.51% | 2,615,300 |
| Jun 1, 2026 | 3.14 | 3.30 | 2.79 | 2.81 | 2.81 | -9.52% | 1,491,568 |
| May 29, 2026 | 3.15 | 3.23 | 3.01 | 3.10 | 3.10 | -0.32% | 754,961 |
| May 28, 2026 | 3.18 | 3.25 | 3.08 | 3.11 | 3.11 | -3.72% | 636,433 |
| May 27, 2026 | 3.29 | 3.56 | 3.22 | 3.23 | 3.23 | -1.82% | 552,015 |
| May 26, 2026 | 3.52 | 3.59 | 3.28 | 3.29 | 3.29 | -6.53% | 383,056 |
| May 22, 2026 | 3.36 | 3.65 | 3.34 | 3.52 | 3.52 | 5.07% | 610,988 |
| May 21, 2026 | 3.20 | 3.37 | 3.17 | 3.35 | 3.35 | 3.08% | 264,223 |