Skip to main content
The Cannabist Company Holdings Inc. (NEO:CBST)
Canada flag Canada · Delayed Price · Currency is CAD
0.0350
-0.0050 (-12.50%)
Mar 6, 2026, 11:21 AM EST

NEO:CBST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.040.040.040.040.04-192,410
Mar 4, 20260.040.040.040.040.04-202,350
Mar 3, 20260.040.040.040.040.04-25,000
Mar 2, 20260.040.050.040.040.04-11.11%364,765
Feb 27, 20260.040.050.040.050.0512.50%50,600
Feb 26, 20260.040.050.040.040.04-11.11%7,109,830
Feb 25, 20260.040.050.040.050.0512.50%1,009,411
Feb 24, 20260.040.040.040.040.04-1,000,902
Feb 23, 20260.040.040.040.040.04-160,405
Feb 20, 20260.040.040.040.040.04-601,091
Feb 19, 20260.040.040.040.040.04-965,631
Feb 18, 20260.050.050.040.040.04-27.27%4,428,065
Feb 17, 20260.060.060.060.060.06-211,519
Feb 13, 20260.060.060.060.060.06-8.33%189,607
Feb 12, 20260.060.060.060.060.069.09%398,278
Feb 11, 20260.060.060.060.060.06-8.33%102,481
Feb 10, 20260.060.070.060.060.06-7.69%72,340
Feb 9, 20260.060.070.060.070.0718.18%231,817
Feb 6, 20260.060.060.050.060.0610.00%172,607
Feb 5, 20260.050.060.050.050.05-9.09%47,950
Feb 4, 20260.060.060.050.060.06-8.33%121,273
Feb 3, 20260.050.080.050.060.069.09%980,615
Feb 2, 20260.050.060.040.060.06-1,372,242
Jan 30, 20260.060.060.060.060.06-15.38%271,000
Jan 29, 20260.060.070.060.070.07-308,522
Jan 28, 20260.060.070.060.070.078.33%195,155
Jan 27, 20260.060.060.060.060.06-7.69%63,276
Jan 26, 20260.060.070.060.070.07-344,688
Jan 23, 20260.060.070.060.070.078.33%1,167,646
Jan 22, 20260.060.070.060.060.06-7.69%268,422
Jan 21, 20260.070.070.060.070.07-368,006
Jan 20, 20260.070.070.070.070.07-5,329
Jan 19, 20260.070.070.070.070.07-7.14%544,874
Jan 16, 20260.070.080.070.070.07-6.67%399,233
Jan 15, 20260.070.080.070.080.087.14%727,515
Jan 14, 20260.070.070.070.070.07-1,101,160
Jan 13, 20260.080.080.070.070.07-6.67%296,277
Jan 12, 20260.070.080.070.080.08-883,455
Jan 9, 20260.080.080.070.080.08-422,385
Jan 8, 20260.070.080.070.080.08-331,322
Jan 7, 20260.070.080.070.080.08-361,560
Jan 6, 20260.070.080.070.080.08-741,643
Jan 5, 20260.090.090.080.080.08-16.67%301,788
Jan 2, 20260.080.090.080.090.095.88%201,190
Dec 31, 20250.080.090.070.090.096.25%119,730
Dec 30, 20250.070.090.070.080.086.67%280,285
Dec 29, 20250.070.080.070.080.087.14%421,571
Dec 24, 20250.080.080.070.070.07-379,255
Dec 23, 20250.090.090.070.070.07-17.65%2,452,768
Dec 22, 20250.110.110.090.090.09-10.53%643,583
Dec 19, 20250.090.110.080.100.1011.76%3,468,828
Dec 18, 20250.160.180.080.090.09-43.33%4,612,027
Dec 17, 20250.150.160.150.150.153.45%1,410,215
Dec 16, 20250.110.150.110.150.1538.10%2,288,606
Dec 15, 20250.090.110.080.110.1140.00%3,374,352
Dec 12, 20250.060.080.060.080.0866.67%15,975,779
Dec 11, 20250.040.050.040.050.0528.57%159,260
Dec 10, 20250.040.040.040.040.04-786,517
Dec 9, 20250.040.050.040.040.04-12.50%1,709,924
Dec 8, 20250.050.050.040.040.04-1,500,998
Dec 5, 20250.050.050.040.040.04-523,132
Dec 4, 20250.060.060.040.040.04-27.27%2,577,531
Dec 3, 20250.060.060.060.060.06-8.33%1,211,620
Dec 2, 20250.080.080.060.060.06-20.00%3,900,090
Dec 1, 20250.070.080.070.080.0815.38%867,174
Nov 28, 20250.060.070.060.070.078.33%154,096
Nov 27, 20250.070.070.060.060.06-7.69%101,730
Nov 26, 20250.070.070.070.070.07-175,995
Nov 25, 20250.070.070.070.070.07-7.14%249,725
Nov 24, 20250.070.070.070.070.07-6.67%323,032
Nov 21, 20250.070.080.060.080.087.14%171,534
Nov 20, 20250.060.070.060.070.0727.27%330,276
Nov 19, 20250.060.060.060.060.06-269,667
Nov 18, 20250.060.060.060.060.06-8.33%480,850
Nov 17, 20250.060.070.060.060.06-308,499
Nov 14, 20250.070.080.060.060.06-14.29%438,767
Nov 13, 20250.080.080.070.070.07-6.67%43,033
Nov 12, 20250.080.080.080.080.08-6.25%418,706
Nov 11, 20250.090.100.080.080.08-20.00%840,198
Nov 10, 20250.100.100.090.100.1017.65%472,193
Nov 7, 20250.090.100.090.090.09-10.53%72,409
Nov 6, 20250.100.100.090.100.10-404,439
Nov 5, 20250.110.110.090.100.10-386,790
Nov 4, 20250.110.110.100.100.10-5.00%304,603
Nov 3, 20250.100.110.100.100.10-93,020
Oct 31, 20250.110.110.100.100.10-4.76%106,800
Oct 30, 20250.120.120.110.110.11-8.70%99,591
Oct 29, 20250.120.120.110.120.12-62,010
Oct 28, 20250.120.120.120.120.12-67,155
Oct 27, 20250.130.130.120.120.12-4.17%120,285
Oct 24, 20250.130.130.110.120.129.09%168,336
Oct 23, 20250.110.120.110.110.114.76%121,168
Oct 22, 20250.130.130.110.110.11-19.23%401,076
Oct 21, 20250.130.140.130.130.13-3.70%80,768
Oct 20, 20250.130.140.130.140.143.85%90,625
Oct 17, 20250.140.140.130.130.13-7.14%153,048
Oct 16, 20250.150.160.140.140.14-6.67%285,006
Oct 15, 20250.150.160.140.150.15-879,828
Oct 14, 20250.140.160.140.150.1511.11%384,708
Oct 10, 20250.150.160.140.140.14-12.90%245,746