The Cannabist Company Holdings Inc. (NEO:CBST)
Canada
· Delayed Price · Currency is CAD 0.1600
-0.0250 (-13.51%)
Aug 15, 2025, 3:59 PM EDT
NEO:CBST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 5.41% | 36,673 |
| Aug 14, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -9.76% | 384,392 |
| Aug 13, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 17.14% | 673,010 |
| Aug 12, 2025 | 0.19 | 0.21 | 0.17 | 0.18 | 0.18 | -2.78% | 953,776 |
| Aug 11, 2025 | 0.15 | 0.21 | 0.15 | 0.18 | 0.18 | 33.33% | 2,050,361 |
| Aug 8, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | - | 402,552 |
| Aug 7, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 3.85% | 291,318 |
| Aug 6, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 73,728 |
| Aug 5, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 20.83% | 451,820 |
| Aug 1, 2025 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | -4.00% | 483,321 |
| Jul 31, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 181,208 |
| Jul 30, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 326,900 |
| Jul 29, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -17.24% | 383,381 |
| Jul 28, 2025 | 0.18 | 0.23 | 0.13 | 0.15 | 0.15 | -14.71% | 795,551 |
| Jul 25, 2025 | 0.12 | 0.18 | 0.12 | 0.17 | 0.17 | 47.83% | 1,257,803 |
| Jul 24, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 121,763 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 95,620 |
| Jul 22, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | - | 1,396,355 |
| Jul 21, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 5.00% | 212,760 |
| Jul 18, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 20,314 |
| Jul 17, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 44,153 |
| Jul 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 44,500 |
| Jul 15, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 239,500 |
| Jul 14, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 130,052 |
| Jul 11, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 126,045 |
| Jul 10, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 17.65% | 739,898 |
| Jul 9, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | - | 159,547 |
| Jul 8, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 21.43% | 257,198 |
| Jul 7, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 71,900 |
| Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 10,015 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 21,000 |
| Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 6,000 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 90,180 |
| Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 25,365 |
| Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 35,600 |
| Jun 25, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 105,236 |
| Jun 24, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 373,300 |
| Jun 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 11,000 |
| Jun 20, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 63,460 |
| Jun 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 25,001 |
| Jun 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 79,690 |
| Jun 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 38,000 |
| Jun 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,005 |
| Jun 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 33,300 |
| Jun 12, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 19,216 |
| Jun 11, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 151,000 |
| Jun 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 95,800 |
| Jun 9, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 19,999 |
| Jun 6, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 39,450 |
| Jun 5, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 59,676 |