Skip to main content
logo
Canton Strategic Holdings, Inc. (CNTN)
NASDAQ: CNTN · Real-Time Price · USD
2.250
+0.065 (2.97%)
At close: Oct 2, 2026, 4:00 PM EDT
2.310
+0.060 (2.67%)
After-hours: Oct 2, 2026, 7:52 PM EDT

Canton Strategic Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262.262.312.222.252.252.97%485,592
Oct 1, 20262.322.322.182.192.19-8.00%702,886
Sep 30, 20262.402.492.372.382.38-0.21%444,999
Sep 29, 20262.692.722.382.382.38-11.52%871,915
Sep 28, 20262.602.792.482.692.694.67%1,161,794
Sep 25, 20262.372.722.372.572.5711.26%1,510,906
Sep 24, 20262.242.372.242.312.313.12%467,844
Sep 23, 20262.442.442.212.242.24-8.57%533,162
Sep 22, 20262.452.522.332.452.450.41%674,575
Sep 21, 20262.352.512.282.442.446.09%798,376
Sep 18, 20262.152.382.132.302.309.52%3,881,592
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
Aug 20, 20262.192.232.052.212.215.74%828,394
Aug 19, 20262.052.111.972.092.093.98%916,332
Aug 18, 20262.032.061.962.012.01-0.74%706,323
Aug 17, 20262.012.041.932.032.030.25%496,223
Aug 14, 20261.972.091.902.022.022.54%747,915
Aug 13, 20261.982.001.941.971.97-325,870
Aug 12, 20261.931.991.921.971.973.68%317,854
Aug 11, 20261.881.911.841.901.901.60%378,180
Aug 10, 20261.851.951.831.871.87-471,394
Aug 7, 20261.841.891.791.871.870.54%571,841
Aug 6, 20261.881.891.831.861.86-2.11%314,715
Aug 5, 20261.951.971.871.901.90-0.52%650,988
Aug 4, 20261.982.041.841.911.91-4.50%900,441
Aug 3, 20261.902.031.812.002.003.63%1,058,963
Jul 31, 20261.861.951.751.931.934.32%1,179,149
Jul 30, 20261.982.021.811.851.85-4.15%1,184,181
Jul 29, 20262.002.011.851.931.93-5.39%1,188,198
Jul 28, 20262.082.121.972.042.040.49%597,682
Jul 27, 20262.002.122.002.032.034.64%698,320
Jul 24, 20262.072.091.921.941.94-5.83%774,941