Skip to main content
The Cannabist Company Holdings Inc. (NEO:CBST)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
0.00 (0.00%)
At close: Dec 5, 2025

NEO:CBST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.050.050.050.050.05-523,132
Dec 4, 20250.060.060.040.050.05-18.18%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, 20250.060.070.060.070.0716.67%330,276
Nov 19, 20250.060.060.060.060.069.09%269,667
Nov 18, 20250.060.060.060.060.06-8.33%480,850
Nov 17, 20250.060.070.060.060.06-7.69%308,499
Nov 14, 20250.070.080.060.070.07-7.14%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, 20250.100.100.090.100.1011.11%472,193
Nov 7, 20250.090.100.090.090.09-5.26%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, 20250.130.130.110.120.124.35%168,336
Oct 23, 20250.110.120.110.120.129.52%121,168
Oct 22, 20250.130.130.110.110.11-19.23%401,076
Oct 21, 20250.130.140.130.130.13-80,768
Oct 20, 20250.130.140.130.130.13-3.70%90,625
Oct 17, 20250.140.140.140.140.14-3.57%153,048
Oct 16, 20250.150.160.140.140.14-6.67%285,006
Oct 15, 20250.150.160.140.150.157.14%879,828
Oct 14, 20250.140.160.140.140.143.70%384,708
Oct 10, 20250.150.160.140.140.14-12.90%245,746
Oct 9, 20250.160.160.150.160.163.33%243,338
Oct 8, 20250.170.170.150.150.15-11.76%171,571
Oct 7, 20250.170.170.160.170.17-668,199
Oct 6, 20250.170.170.160.170.173.03%267,383
Oct 3, 20250.170.170.160.170.17-184,588
Oct 2, 20250.160.170.150.170.176.45%489,174
Oct 1, 20250.160.170.160.160.16-408,550
Sep 30, 20250.170.170.160.160.16-8.82%195,295
Sep 29, 20250.160.170.150.170.1721.43%408,400
Sep 26, 20250.140.140.130.140.143.70%37,635
Sep 25, 20250.150.150.140.140.14-10.00%110,700
Sep 24, 20250.140.150.140.150.153.45%168,532
Sep 23, 20250.150.160.140.150.15-3.33%148,950
Sep 22, 20250.150.150.150.150.15-169,626
Sep 19, 20250.170.170.150.150.15-11.76%83,565
Sep 18, 20250.170.170.160.170.173.03%30,135
Sep 17, 20250.160.170.160.170.173.13%23,166
Sep 16, 20250.150.160.150.160.166.67%91,706
Sep 15, 20250.160.160.150.150.15-6.25%88,900
Sep 12, 20250.170.170.160.160.16-194,034
Sep 11, 20250.170.170.160.160.16-3.03%76,499
Sep 10, 20250.180.180.170.170.17-5.71%104,640
Sep 9, 20250.170.180.170.180.182.94%212,200
Sep 8, 20250.170.170.170.170.17-93,667
Sep 5, 20250.180.180.170.170.17-2.86%184,262
Sep 4, 20250.180.180.170.180.18-2.78%258,209
Sep 3, 20250.190.190.180.180.18-2.70%91,615
Sep 2, 20250.190.190.180.190.19-2.63%267,430
Aug 29, 20250.200.200.180.190.19-628,452
Aug 28, 20250.200.200.190.190.19-2.56%1,748,514
Aug 27, 20250.200.200.190.200.20-2.50%406,105
Aug 26, 20250.200.200.190.200.202.56%265,354
Aug 22, 20250.190.200.170.200.202.63%75,363
Aug 21, 20250.170.190.170.190.198.57%248,913
Aug 20, 20250.160.180.160.180.1812.90%238,523
Aug 19, 20250.180.180.160.160.16-13.89%213,337
Aug 18, 20250.170.180.150.180.185.88%521,051
Aug 15, 20250.190.200.160.170.17-8.11%563,580
Aug 14, 20250.210.220.190.190.19-9.76%384,392
Aug 13, 20250.180.210.180.210.2117.14%673,010
Aug 12, 20250.190.210.170.180.18-2.78%953,776
Aug 11, 20250.150.210.150.180.1833.33%2,050,361
Aug 8, 20250.130.150.120.140.14-402,552
Aug 7, 20250.130.140.120.140.143.85%291,318
Aug 6, 20250.140.150.130.130.13-10.34%73,728
Aug 5, 20250.130.160.130.150.1520.83%451,820
Aug 1, 20250.120.140.110.120.12-4.00%483,321
Jul 31, 20250.130.140.120.130.13-3.85%181,208
Jul 30, 20250.130.140.120.130.138.33%326,900
Jul 29, 20250.150.150.120.120.12-17.24%383,381
Jul 28, 20250.180.230.130.150.15-14.71%795,551
Jul 25, 20250.120.180.120.170.1747.83%1,254,303
Jul 24, 20250.110.120.100.120.129.52%121,763
Jul 23, 20250.110.110.110.110.11-95,620
Jul 22, 20250.100.120.100.110.11-1,396,355
Jul 21, 20250.100.110.090.110.115.00%212,760
Jul 18, 20250.100.100.090.100.105.26%20,314
Jul 17, 20250.090.100.090.100.105.56%44,153
Jul 16, 20250.090.090.090.090.09-44,500
Jul 15, 20250.090.100.090.090.09-5.26%239,500