Canton Strategic Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	1.98	2.04	1.90	1.91	-	-4.50%	114,952
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