Canton Strategic Holdings, Inc. (CNTN)
NASDAQ: CNTN · Real-Time Price · USD
2.370
-0.435 (-15.51%)
At close: Jun 2, 2026, 4:00 PM EDT
2.535
+0.165 (6.96%)
Pre-market: Jun 3, 2026, 4:19 AM EDT
Canton Strategic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.89 | 2.89 | 2.14 | 2.37 | 2.37 | -15.51% | 2,567,552 |
| Jun 1, 2026 | 3.14 | 3.30 | 2.79 | 2.81 | 2.81 | -9.52% | 1,490,713 |
| May 29, 2026 | 3.15 | 3.23 | 3.01 | 3.10 | 3.10 | -0.32% | 752,704 |
| May 28, 2026 | 3.18 | 3.25 | 3.08 | 3.11 | 3.11 | -3.72% | 621,674 |
| May 27, 2026 | 3.29 | 3.56 | 3.22 | 3.23 | 3.23 | -1.82% | 547,189 |
| May 26, 2026 | 3.52 | 3.59 | 3.28 | 3.29 | 3.29 | -6.53% | 380,147 |
| May 22, 2026 | 3.36 | 3.65 | 3.34 | 3.52 | 3.52 | 5.07% | 610,815 |
| May 21, 2026 | 3.20 | 3.37 | 3.17 | 3.35 | 3.35 | 3.08% | 260,901 |
| May 20, 2026 | 3.25 | 3.33 | 3.17 | 3.25 | 3.25 | -0.46% | 257,671 |
| May 19, 2026 | 3.24 | 3.37 | 3.16 | 3.27 | 3.27 | 0.15% | 356,092 |
| May 18, 2026 | 3.63 | 3.71 | 3.18 | 3.26 | 3.26 | -9.94% | 884,999 |
| May 15, 2026 | 3.60 | 3.74 | 3.50 | 3.62 | 3.62 | -3.47% | 431,328 |
| May 14, 2026 | 3.59 | 3.88 | 3.53 | 3.75 | 3.75 | 6.84% | 851,842 |
| May 13, 2026 | 3.28 | 3.54 | 3.26 | 3.51 | 3.51 | 7.34% | 641,247 |
| May 12, 2026 | 3.19 | 3.32 | 3.17 | 3.27 | 3.27 | 2.51% | 323,403 |
| May 11, 2026 | 3.03 | 3.35 | 3.02 | 3.19 | 3.19 | 5.63% | 780,474 |
| May 8, 2026 | 3.01 | 3.07 | 2.89 | 3.02 | 3.02 | 1.34% | 355,236 |
| May 7, 2026 | 3.20 | 3.22 | 2.91 | 2.98 | 2.98 | -6.88% | 667,079 |
| May 6, 2026 | 3.20 | 3.25 | 3.13 | 3.20 | 3.20 | -0.93% | 344,038 |
| May 5, 2026 | 3.16 | 3.24 | 3.13 | 3.23 | 3.23 | 2.22% | 227,438 |
| May 4, 2026 | 3.23 | 3.33 | 3.09 | 3.16 | 3.16 | -2.17% | 671,664 |
| May 1, 2026 | 3.22 | 3.31 | 3.16 | 3.23 | 3.23 | - | 336,769 |
| Apr 30, 2026 | 3.13 | 3.27 | 3.01 | 3.23 | 3.23 | 3.53% | 482,866 |
| Apr 29, 2026 | 3.31 | 3.31 | 3.08 | 3.12 | 3.12 | -5.45% | 631,132 |
| Apr 28, 2026 | 3.30 | 3.49 | 3.26 | 3.30 | 3.30 | -0.30% | 668,954 |
| Apr 27, 2026 | 3.40 | 3.41 | 3.28 | 3.31 | 3.31 | -2.93% | 269,803 |
| Apr 24, 2026 | 3.39 | 3.48 | 3.31 | 3.41 | 3.41 | 1.19% | 285,141 |
| Apr 23, 2026 | 3.52 | 3.57 | 3.32 | 3.37 | 3.37 | -5.07% | 281,678 |
| Apr 22, 2026 | 3.34 | 3.59 | 3.32 | 3.55 | 3.55 | 6.93% | 632,115 |
| Apr 21, 2026 | 3.55 | 3.58 | 3.31 | 3.32 | 3.32 | -5.41% | 354,092 |
| Apr 20, 2026 | 3.38 | 3.55 | 3.36 | 3.51 | 3.51 | 2.33% | 320,045 |
| Apr 17, 2026 | 3.51 | 3.76 | 3.43 | 3.43 | 3.43 | -1.72% | 1,096,653 |
| Apr 16, 2026 | 3.56 | 3.57 | 3.34 | 3.49 | 3.49 | -2.51% | 874,710 |
| Apr 15, 2026 | 3.45 | 3.64 | 3.40 | 3.58 | 3.58 | 5.60% | 898,205 |
| Apr 14, 2026 | 3.40 | 3.63 | 3.36 | 3.39 | 3.39 | 2.42% | 922,002 |
| Apr 13, 2026 | 3.01 | 3.36 | 3.00 | 3.31 | 3.31 | 10.89% | 629,549 |
| Apr 10, 2026 | 3.48 | 3.49 | 2.98 | 2.99 | 2.99 | -12.21% | 1,541,389 |
| Apr 9, 2026 | 3.25 | 3.48 | 3.12 | 3.40 | 3.40 | 3.66% | 1,405,007 |
| Apr 8, 2026 | 3.33 | 3.37 | 3.19 | 3.28 | 3.28 | 4.79% | 378,594 |
| Apr 7, 2026 | 3.30 | 3.39 | 3.02 | 3.13 | 3.13 | -3.69% | 430,869 |
| Apr 6, 2026 | 3.24 | 3.41 | 3.22 | 3.25 | 3.25 | -0.31% | 326,047 |
| Apr 2, 2026 | 3.24 | 3.34 | 3.12 | 3.26 | 3.26 | 0.62% | 394,808 |
| Apr 1, 2026 | 3.30 | 3.37 | 3.22 | 3.24 | 3.24 | -0.92% | 276,596 |
| Mar 31, 2026 | 3.08 | 3.33 | 3.08 | 3.27 | 3.27 | 6.17% | 746,524 |
| Mar 30, 2026 | 3.20 | 3.42 | 3.07 | 3.08 | 3.08 | -2.84% | 499,903 |
| Mar 27, 2026 | 3.21 | 3.32 | 3.15 | 3.17 | 3.17 | -0.94% | 391,470 |
| Mar 26, 2026 | 3.47 | 3.51 | 3.18 | 3.20 | 3.20 | -7.78% | 472,438 |
| Mar 25, 2026 | 3.29 | 3.49 | 3.26 | 3.47 | 3.47 | 6.77% | 572,199 |
| Mar 24, 2026 | 3.39 | 3.42 | 3.24 | 3.25 | 3.25 | -2.69% | 354,083 |
| Mar 23, 2026 | 3.30 | 3.45 | 3.30 | 3.34 | 3.34 | 0.45% | 350,456 |