Skip to main content
IC
The Cannabist Company Holdings Inc. (NEO:CBST)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0100 (13.33%)
May 13, 2025, 3:50 PM EDT

NEO:CBST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20250.090.090.080.080.08-6.25%178,327
May 9, 20250.100.100.080.080.08-15.79%212,110
May 8, 20250.100.100.090.100.10-5.00%227,275
May 7, 20250.110.110.100.100.10-4.76%22,100
May 6, 20250.100.110.090.110.11-4.55%175,917
May 5, 20250.100.110.100.110.114.76%66,853
May 2, 20250.100.110.100.110.11-36,330
May 1, 20250.120.120.100.110.11-12.50%28,614
Apr 30, 20250.110.130.100.120.1220.00%967,480
Apr 29, 20250.090.110.080.100.1017.65%328,510
Apr 28, 20250.090.090.080.090.096.25%273,000
Apr 25, 20250.060.100.060.080.0833.33%1,101,445
Apr 24, 20250.060.060.060.060.0620.00%429,867
Apr 23, 20250.050.050.050.050.05-9.09%147,263
Apr 22, 20250.060.060.050.060.0610.00%22,600
Apr 21, 20250.060.060.050.050.05-142,380
Apr 17, 20250.050.060.050.050.05-352,976
Apr 16, 20250.050.060.050.050.05-55,000
Apr 15, 20250.050.060.050.050.05-134,856
Apr 14, 20250.060.060.050.050.05-9.09%114,711,500
Apr 11, 20250.050.060.050.060.0610.00%105,000
Apr 10, 20250.060.060.050.050.05-225,220
Apr 9, 20250.050.060.050.050.0511.11%118,020
Apr 8, 20250.060.060.050.050.05-25.00%345,180
Apr 7, 20250.070.070.060.060.06-54,354
Apr 4, 20250.070.070.060.060.06-7.69%397,975
Apr 3, 20250.070.070.060.070.07-7.14%254,983
Apr 2, 20250.070.070.070.070.07-170,243
Apr 1, 20250.070.070.070.070.07-52,800
Mar 31, 20250.070.070.070.070.077.69%24,434
Mar 28, 20250.080.080.070.070.07-13.33%90,179
Mar 27, 20250.070.080.070.080.0815.38%293,820
Mar 26, 20250.070.080.070.070.07-208,605
Mar 25, 20250.070.080.070.070.07-7.14%277,401
Mar 24, 20250.070.070.070.070.07-1,175,397
Mar 21, 20250.070.070.060.070.077.69%138,534
Mar 20, 20250.070.070.070.070.07-121,110
Mar 19, 20250.070.070.070.070.07-1,400
Mar 18, 20250.070.070.070.070.07-7.14%204,601
Mar 17, 20250.070.070.070.070.077.69%139,847
Mar 14, 20250.070.070.060.070.07-799,455
Mar 13, 20250.070.070.070.070.07-13.33%520,876
Mar 12, 20250.080.080.080.080.087.14%129,971
Mar 11, 20250.080.080.070.070.07-6.67%67,760
Mar 10, 20250.080.090.080.080.08-90,254
Mar 7, 20250.080.080.080.080.08-55,548
Mar 6, 20250.080.080.080.080.08-6.25%209,441
Mar 5, 20250.080.080.080.080.0814.29%45,500
Mar 4, 20250.080.080.070.070.07-334,400
Mar 3, 20250.090.090.070.070.07-22.22%225,327