Skip to main content
logo
Canton Strategic Holdings, Inc. (CNTN)
NASDAQ: CNTN · Real-Time Price · USD
1.950
-0.100 (-4.88%)
At close: Oct 30, 2026, 4:00 PM EDT
1.979
+0.029 (1.50%)
After-hours: Oct 30, 2026, 7:56 PM EDT

Canton Strategic Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262.022.051.931.951.95-4.88%533,005
Oct 29, 20262.092.162.012.052.050.49%681,366
Oct 28, 20261.932.071.912.042.046.81%473,222
Oct 27, 20261.861.941.831.911.914.95%733,806
Oct 26, 20261.861.861.791.821.82-2.15%514,182
Oct 23, 20261.861.891.821.861.86-329,567
Oct 22, 20261.862.001.831.861.86-3.63%778,221
Oct 21, 20261.801.971.801.931.9311.56%847,525
Oct 20, 20261.681.781.671.731.732.37%661,049
Oct 19, 20261.741.791.661.691.69-0.29%451,224
Oct 16, 20261.871.881.661.701.70-9.36%1,198,438
Oct 15, 20261.761.931.761.871.871.91%916,622
Oct 14, 20262.012.011.801.841.84-9.16%1,070,196
Oct 13, 20262.132.132.002.022.02-4.27%1,022,264
Oct 12, 20262.122.142.082.112.11-492,207
Oct 9, 20262.142.202.092.112.111.44%726,149
Oct 8, 20262.212.242.052.082.08-7.96%1,351,279
Oct 7, 20262.212.292.162.262.26-3.42%711,333
Oct 6, 20262.342.452.302.342.340.43%531,547
Oct 5, 20262.262.362.232.332.333.56%739,344
Oct 2, 20262.262.312.222.252.252.97%486,069
Oct 1, 20262.322.322.182.192.19-8.00%721,762
Sep 30, 20262.402.492.372.382.38-0.21%446,132
Sep 29, 20262.692.722.382.382.38-11.52%876,028
Sep 28, 20262.602.792.482.692.694.67%1,170,562
Sep 25, 20262.372.722.372.572.5711.26%1,527,815
Sep 24, 20262.242.372.242.312.313.12%476,139
Sep 23, 20262.442.442.212.242.24-8.57%535,340
Sep 22, 20262.452.522.332.452.450.41%679,346
Sep 21, 20262.352.512.282.442.446.09%800,051
Sep 18, 20262.152.382.132.302.309.52%3,883,602
Sep 17, 20262.132.182.082.102.102.94%697,458
Sep 16, 20262.022.091.942.042.04-0.24%1,197,058
Sep 15, 20262.102.122.032.052.05-2.62%625,175
Sep 14, 20262.122.172.072.102.10-0.47%481,507
Sep 11, 20262.182.262.102.112.11-1.86%758,871
Sep 10, 20262.172.192.122.152.15-2.71%507,788
Sep 9, 20262.242.312.202.212.21-0.90%523,139
Sep 8, 20262.262.352.212.232.23-2.19%579,149
Sep 4, 20262.212.302.182.282.281.33%410,642
Sep 3, 20262.112.262.082.252.258.17%642,800
Sep 2, 20262.262.312.042.082.08-8.77%718,254
Sep 1, 20262.282.352.182.282.28-570,426
Aug 31, 20262.232.302.192.282.282.70%407,218
Aug 28, 20262.342.362.202.222.22-5.53%521,753
Aug 27, 20262.212.402.212.352.355.38%399,429
Aug 26, 20262.292.362.222.232.23-3.46%508,283
Aug 25, 20262.152.392.132.312.317.94%985,503
Aug 24, 20262.262.282.082.142.14-2.28%1,093,101
Aug 21, 20262.222.232.142.192.19-0.90%744,695