Skip to main content
logo
Canton Strategic Holdings, Inc. (CNTN)
NASDAQ: CNTN · Real-Time Price · USD
2.220
+0.140 (6.73%)
Sep 3, 2026, 3:35 PM EDT - Market open

Canton Strategic Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20262.112.172.082.22-6.73%349,831
Sep 2, 20262.262.312.042.082.08-8.77%713,818
Sep 1, 20262.282.352.182.282.28-563,169
Aug 31, 20262.232.302.192.282.282.70%402,509
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
Jul 23, 20262.072.111.982.062.06-1.44%531,768
Jul 22, 20262.152.222.052.092.09-3.24%597,384
Jul 21, 20262.112.162.022.162.165.37%681,394
Jul 20, 20262.302.332.002.052.05-10.87%1,314,846
Jul 17, 20262.252.412.252.302.30-1.71%451,197
Jul 16, 20262.372.392.262.342.34-2.09%784,773
Jul 15, 20262.382.402.272.392.393.91%630,613
Jul 14, 20262.342.392.272.302.301.32%709,967
Jul 13, 20262.382.382.212.272.27-4.62%672,417
Jul 10, 20262.292.422.282.382.383.93%642,090
Jul 9, 20262.372.492.262.292.29-1.29%891,688
Jul 8, 20262.462.562.322.322.32-7.20%1,113,844
Jul 7, 20262.592.622.452.502.50-2.53%497,602
Jul 6, 20262.842.852.562.572.57-9.68%775,794
Jul 2, 20262.943.012.842.842.84-3.40%406,474
Jul 1, 20262.832.962.812.942.944.26%310,005
Jun 30, 20262.792.872.672.822.821.44%812,888
Jun 29, 20262.972.992.732.782.78-6.40%770,707
Jun 26, 20262.652.992.612.972.9710.61%6,157,306
Jun 25, 20262.802.902.682.692.690.75%934,282