Canton Strategic Holdings, Inc. (CNTN)
NASDAQ: CNTN · Real-Time Price · USD
2.190
0.00 (0.00%)
Aug 24, 2026, 11:54 AM EDT - Market open
Canton Strategic Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.22 | 2.23 | 2.14 | 2.19 | 2.19 | -0.90% | 714,589 |
| Aug 20, 2026 | 2.19 | 2.23 | 2.05 | 2.21 | 2.21 | 5.74% | 825,705 |
| Aug 19, 2026 | 2.05 | 2.11 | 1.97 | 2.09 | 2.09 | 3.98% | 911,709 |
| Aug 18, 2026 | 2.03 | 2.06 | 1.96 | 2.01 | 2.01 | -0.74% | 705,922 |
| Aug 17, 2026 | 2.01 | 2.04 | 1.93 | 2.03 | 2.03 | 0.25% | 496,223 |
| Aug 14, 2026 | 1.97 | 2.09 | 1.90 | 2.02 | 2.02 | 2.54% | 747,915 |
| Aug 13, 2026 | 1.98 | 2.00 | 1.94 | 1.97 | 1.97 | - | 325,870 |
| Aug 12, 2026 | 1.93 | 1.99 | 1.92 | 1.97 | 1.97 | 3.68% | 317,854 |
| Aug 11, 2026 | 1.88 | 1.91 | 1.84 | 1.90 | 1.90 | 1.60% | 378,180 |
| Aug 10, 2026 | 1.85 | 1.95 | 1.83 | 1.87 | 1.87 | - | 471,394 |
| Aug 7, 2026 | 1.84 | 1.89 | 1.79 | 1.87 | 1.87 | 0.54% | 571,841 |
| Aug 6, 2026 | 1.88 | 1.89 | 1.83 | 1.86 | 1.86 | -2.11% | 314,715 |
| Aug 5, 2026 | 1.95 | 1.97 | 1.87 | 1.90 | 1.90 | -0.52% | 650,988 |
| Aug 4, 2026 | 1.98 | 2.04 | 1.84 | 1.91 | 1.91 | -4.50% | 900,441 |
| Aug 3, 2026 | 1.90 | 2.03 | 1.81 | 2.00 | 2.00 | 3.63% | 1,058,963 |
| Jul 31, 2026 | 1.86 | 1.95 | 1.75 | 1.93 | 1.93 | 4.32% | 1,179,149 |
| Jul 30, 2026 | 1.98 | 2.02 | 1.81 | 1.85 | 1.85 | -4.15% | 1,184,181 |
| Jul 29, 2026 | 2.00 | 2.01 | 1.85 | 1.93 | 1.93 | -5.39% | 1,188,198 |
| Jul 28, 2026 | 2.08 | 2.12 | 1.97 | 2.04 | 2.04 | 0.49% | 597,682 |
| Jul 27, 2026 | 2.00 | 2.12 | 2.00 | 2.03 | 2.03 | 4.64% | 698,320 |
| Jul 24, 2026 | 2.07 | 2.09 | 1.92 | 1.94 | 1.94 | -5.83% | 774,941 |
| Jul 23, 2026 | 2.07 | 2.11 | 1.98 | 2.06 | 2.06 | -1.44% | 531,768 |
| Jul 22, 2026 | 2.15 | 2.22 | 2.05 | 2.09 | 2.09 | -3.24% | 597,384 |
| Jul 21, 2026 | 2.11 | 2.16 | 2.02 | 2.16 | 2.16 | 5.37% | 681,394 |
| Jul 20, 2026 | 2.30 | 2.33 | 2.00 | 2.05 | 2.05 | -10.87% | 1,314,846 |
| Jul 17, 2026 | 2.25 | 2.41 | 2.25 | 2.30 | 2.30 | -1.71% | 451,197 |
| Jul 16, 2026 | 2.37 | 2.39 | 2.26 | 2.34 | 2.34 | -2.09% | 784,773 |
| Jul 15, 2026 | 2.38 | 2.40 | 2.27 | 2.39 | 2.39 | 3.91% | 630,613 |
| Jul 14, 2026 | 2.34 | 2.39 | 2.27 | 2.30 | 2.30 | 1.32% | 709,967 |
| Jul 13, 2026 | 2.38 | 2.38 | 2.21 | 2.27 | 2.27 | -4.62% | 672,417 |
| Jul 10, 2026 | 2.29 | 2.42 | 2.28 | 2.38 | 2.38 | 3.93% | 642,090 |
| Jul 9, 2026 | 2.37 | 2.49 | 2.26 | 2.29 | 2.29 | -1.29% | 891,688 |
| Jul 8, 2026 | 2.46 | 2.56 | 2.32 | 2.32 | 2.32 | -7.20% | 1,113,844 |
| Jul 7, 2026 | 2.59 | 2.62 | 2.45 | 2.50 | 2.50 | -2.53% | 497,602 |
| Jul 6, 2026 | 2.84 | 2.85 | 2.56 | 2.57 | 2.57 | -9.68% | 775,794 |
| Jul 2, 2026 | 2.94 | 3.01 | 2.84 | 2.84 | 2.84 | -3.40% | 406,474 |
| Jul 1, 2026 | 2.83 | 2.96 | 2.81 | 2.94 | 2.94 | 4.26% | 310,005 |
| Jun 30, 2026 | 2.79 | 2.87 | 2.67 | 2.82 | 2.82 | 1.44% | 812,888 |
| Jun 29, 2026 | 2.97 | 2.99 | 2.73 | 2.78 | 2.78 | -6.40% | 770,707 |
| 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 |