Canton Strategic Holdings, Inc. (CNTN)
NASDAQ: CNTN · Real-Time Price · USD
3.200
-0.030 (-0.93%)
May 6, 2026, 11:25 AM EDT - Market open
Canton Strategic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.16 | 3.24 | 3.13 | 3.23 | 3.23 | 2.22% | 227,395 |
| May 4, 2026 | 3.23 | 3.33 | 3.09 | 3.16 | 3.16 | -2.17% | 671,154 |
| May 1, 2026 | 3.22 | 3.31 | 3.16 | 3.23 | 3.23 | - | 336,506 |
| Apr 30, 2026 | 3.13 | 3.27 | 3.01 | 3.23 | 3.23 | 3.53% | 477,213 |
| Apr 29, 2026 | 3.31 | 3.31 | 3.08 | 3.12 | 3.12 | -5.45% | 629,520 |
| Apr 28, 2026 | 3.30 | 3.49 | 3.26 | 3.30 | 3.30 | -0.30% | 668,930 |
| Apr 27, 2026 | 3.40 | 3.41 | 3.28 | 3.31 | 3.31 | -2.93% | 269,483 |
| Apr 24, 2026 | 3.39 | 3.48 | 3.31 | 3.41 | 3.41 | 1.19% | 285,135 |
| Apr 23, 2026 | 3.52 | 3.57 | 3.32 | 3.37 | 3.37 | -5.07% | 281,171 |
| Apr 22, 2026 | 3.34 | 3.59 | 3.32 | 3.55 | 3.55 | 6.93% | 630,657 |
| Apr 21, 2026 | 3.55 | 3.58 | 3.31 | 3.32 | 3.32 | -5.41% | 352,438 |
| Apr 20, 2026 | 3.38 | 3.55 | 3.36 | 3.51 | 3.51 | 2.33% | 317,766 |
| Apr 17, 2026 | 3.51 | 3.76 | 3.43 | 3.43 | 3.43 | -1.72% | 1,082,059 |
| Apr 16, 2026 | 3.56 | 3.57 | 3.34 | 3.49 | 3.49 | -2.51% | 874,407 |
| Apr 15, 2026 | 3.45 | 3.64 | 3.40 | 3.58 | 3.58 | 5.60% | 891,378 |
| Apr 14, 2026 | 3.40 | 3.63 | 3.36 | 3.39 | 3.39 | 2.42% | 900,661 |
| 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% | 1,534,347 |
| 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% | 377,145 |
| Apr 7, 2026 | 3.30 | 3.39 | 3.02 | 3.13 | 3.13 | -3.69% | 421,346 |
| Apr 6, 2026 | 3.24 | 3.41 | 3.22 | 3.25 | 3.25 | -0.31% | 325,178 |
| Apr 2, 2026 | 3.24 | 3.34 | 3.12 | 3.26 | 3.26 | 0.62% | 394,458 |
| Apr 1, 2026 | 3.30 | 3.37 | 3.22 | 3.24 | 3.24 | -0.92% | 274,048 |
| Mar 31, 2026 | 3.08 | 3.33 | 3.08 | 3.27 | 3.27 | 6.17% | 746,304 |
| Mar 30, 2026 | 3.20 | 3.42 | 3.07 | 3.08 | 3.08 | -2.84% | 490,972 |
| Mar 27, 2026 | 3.21 | 3.32 | 3.15 | 3.17 | 3.17 | -0.94% | 388,878 |
| Mar 26, 2026 | 3.47 | 3.51 | 3.18 | 3.20 | 3.20 | -7.78% | 471,822 |
| Mar 25, 2026 | 3.29 | 3.49 | 3.26 | 3.47 | 3.47 | 6.77% | 568,480 |
| Mar 24, 2026 | 3.39 | 3.42 | 3.24 | 3.25 | 3.25 | -2.69% | 339,044 |
| Mar 23, 2026 | 3.30 | 3.45 | 3.30 | 3.34 | 3.34 | 0.45% | 350,076 |
| Mar 20, 2026 | 3.26 | 3.42 | 3.26 | 3.33 | 3.33 | -1.63% | 466,872 |
| Mar 19, 2026 | 3.45 | 3.52 | 3.15 | 3.38 | 3.38 | -3.57% | 632,463 |
| Mar 18, 2026 | 4.00 | 4.01 | 3.46 | 3.51 | 3.51 | -11.27% | 947,981 |
| Mar 17, 2026 | 4.05 | 4.20 | 3.93 | 3.95 | 3.95 | -2.47% | 329,067 |
| Mar 16, 2026 | 4.19 | 4.40 | 3.92 | 4.05 | 4.05 | -0.49% | 580,376 |
| Mar 13, 2026 | 4.34 | 4.39 | 4.02 | 4.07 | 4.07 | -2.98% | 502,859 |
| Mar 12, 2026 | 4.59 | 4.60 | 4.18 | 4.20 | 4.20 | -9.78% | 455,875 |
| Mar 11, 2026 | 4.65 | 4.76 | 4.53 | 4.65 | 4.65 | -0.21% | 267,589 |
| Mar 10, 2026 | 4.47 | 4.78 | 4.41 | 4.66 | 4.66 | 4.72% | 489,384 |
| Mar 9, 2026 | 4.35 | 4.61 | 4.26 | 4.45 | 4.45 | -0.67% | 585,980 |
| Mar 6, 2026 | 4.49 | 4.57 | 4.43 | 4.48 | 4.48 | -0.44% | 316,569 |
| Mar 5, 2026 | 4.60 | 4.81 | 4.43 | 4.50 | 4.50 | -3.85% | 786,074 |
| Mar 4, 2026 | 4.58 | 4.82 | 4.47 | 4.68 | 4.68 | 1.30% | 618,068 |
| Mar 3, 2026 | 4.98 | 4.98 | 4.60 | 4.62 | 4.62 | -10.12% | 605,518 |
| Mar 2, 2026 | 4.85 | 5.22 | 4.76 | 5.14 | 5.14 | 1.38% | 713,870 |
| Feb 27, 2026 | 4.93 | 5.10 | 4.85 | 5.07 | 5.07 | 1.00% | 335,599 |
| Feb 26, 2026 | 5.14 | 5.27 | 4.88 | 5.02 | 5.02 | -2.14% | 681,360 |
| Feb 25, 2026 | 4.77 | 5.19 | 4.56 | 5.13 | 5.13 | 8.92% | 948,920 |
| Feb 24, 2026 | 4.80 | 5.03 | 4.66 | 4.71 | 4.71 | -3.68% | 720,574 |