Skip to main content
The Cannabist Company Holdings Inc. (CBSTF)
OTCMKTS · Delayed Price · Currency is USD
0.0300
+0.0030 (11.11%)
At close: Mar 6, 2026

CBSTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.030.030.030.03-3.70%15,155
Mar 5, 20260.030.030.030.030.03-15.63%1,044,856
Mar 4, 20260.030.030.030.030.037.02%130,432
Mar 3, 20260.030.030.030.030.034.91%519,126
Mar 2, 20260.030.030.030.030.03-8.06%336,563
Feb 27, 20260.030.030.030.030.03-3.13%455,433
Feb 26, 20260.030.030.030.030.039.22%8,875,846
Feb 25, 20260.030.030.030.030.030.34%223,053
Feb 24, 20260.030.030.030.030.034.29%794,306
Feb 23, 20260.030.030.030.030.03-1,152,855
Feb 20, 20260.030.030.030.030.03-6.35%1,873,147
Feb 19, 20260.030.030.030.030.03-5.08%2,549,018
Feb 18, 20260.040.040.030.030.03-22.22%6,085,116
Feb 17, 20260.040.050.040.040.04-1.70%1,332,500
Feb 13, 20260.040.040.040.040.042.74%94,966
Feb 12, 20260.040.050.040.040.04-9.07%529,630
Feb 11, 20260.050.050.040.040.04-8.32%369,412
Feb 10, 20260.050.050.040.050.051.26%134,615
Feb 9, 20260.040.050.040.050.0518.75%394,357
Feb 6, 20260.040.040.040.040.048.11%764,822
Feb 5, 20260.040.040.040.040.04-7.50%532,761
Feb 4, 20260.030.040.030.040.04-778,646
Feb 3, 20260.040.040.030.040.046.38%1,899,050
Feb 2, 20260.040.040.030.040.04-12.56%2,628,933
Jan 30, 20260.050.050.040.040.04-8.32%169,630
Jan 29, 20260.050.050.040.050.05-1.88%511,674
Jan 28, 20260.040.050.040.050.0518.02%747,679
Jan 27, 20260.040.050.040.040.04-9.19%839,133
Jan 26, 20260.040.050.040.040.042.06%578,262
Jan 23, 20260.050.050.040.040.04-7.42%3,943,484
Jan 22, 20260.050.050.040.050.051.51%557,937
Jan 21, 20260.050.050.040.050.05-8.10%689,429
Jan 20, 20260.050.050.050.050.051.20%1,174,483
Jan 16, 20260.050.060.050.050.05-1.96%540,614
Jan 15, 20260.060.060.050.050.05-5.90%1,436,335
Jan 14, 20260.050.060.050.050.058.40%1,413,602
Jan 13, 20260.050.050.050.050.05-2.34%387,687
Jan 12, 20260.040.060.040.050.05-2.66%551,033
Jan 9, 20260.060.060.050.050.05-2.95%519,504
Jan 8, 20260.040.060.040.050.05-1.45%280,148
Jan 7, 20260.060.060.050.060.06-316,753
Jan 6, 20260.060.060.050.060.063.77%687,803
Jan 5, 20260.060.060.050.050.05-11.67%1,420,813
Jan 2, 20260.050.060.050.060.061.87%517,800
Dec 31, 20250.050.060.050.060.067.09%535,829
Dec 30, 20250.040.070.040.060.065.77%1,131,532
Dec 29, 20250.050.060.050.050.05-5.45%3,525,117
Dec 26, 20250.050.060.050.060.066.18%1,649,647
Dec 24, 20250.050.060.050.050.05-1.52%545,332
Dec 23, 20250.060.070.050.050.05-13.91%3,431,987
Dec 22, 20250.070.080.060.060.06-16.30%3,233,287
Dec 19, 20250.070.080.050.070.0726.08%9,452,077
Dec 18, 20250.130.130.060.060.06-46.83%12,337,258
Dec 17, 20250.110.120.100.110.114.51%5,824,117
Dec 16, 20250.090.100.080.100.1037.83%5,073,778
Dec 15, 20250.070.080.060.080.0828.57%7,045,158
Dec 12, 20250.040.060.040.060.0689.68%14,137,221
Dec 11, 20250.030.030.030.030.0311.51%1,787,203
Dec 10, 20250.030.030.030.030.03-2.80%2,127,851
Dec 9, 20250.030.030.030.030.03-7.74%2,640,807
Dec 8, 20250.030.040.030.030.03-13.17%2,283,952
Dec 5, 20250.030.040.030.040.047.85%1,611,445
Dec 4, 20250.040.040.030.030.03-16.62%1,912,231
Dec 3, 20250.040.040.040.040.04-3.17%1,348,333
Dec 2, 20250.070.070.040.040.04-22.79%4,233,590
Dec 1, 20250.050.050.040.050.0515.18%724,720
Nov 28, 20250.050.050.040.050.05-2.12%145,862
Nov 26, 20250.050.050.040.050.055.37%353,783
Nov 25, 20250.050.050.040.040.04-8.96%536,088
Nov 24, 20250.050.050.050.050.05-5.58%216,644
Nov 21, 20250.050.050.040.050.0519.54%262,953
Nov 20, 20250.040.050.040.040.04-3.33%1,059,467
Nov 19, 20250.050.050.040.050.05-15.09%1,119,920
Nov 18, 20250.040.050.040.050.0512.77%670,183
Nov 17, 20250.050.050.040.050.053.07%765,016
Nov 14, 20250.050.050.040.050.05-14.93%1,679,284
Nov 13, 20250.060.060.050.050.053.08%588,282
Nov 12, 20250.050.060.050.050.05-4.41%640,789
Nov 11, 20250.070.070.050.050.05-23.92%1,795,286
Nov 10, 20250.070.070.060.070.07-2.05%667,670
Nov 7, 20250.060.090.060.070.074.29%349,524
Nov 6, 20250.070.070.060.070.07-623,107
Nov 5, 20250.080.080.060.070.072.94%680,792
Nov 4, 20250.070.080.070.070.07-8.11%418,302
Nov 3, 20250.080.080.070.070.07-5.13%172,145
Oct 31, 20250.060.080.060.080.08-3.58%468,854
Oct 30, 20250.090.090.070.080.08-3.58%307,464
Oct 29, 20250.090.090.080.080.08-6.78%325,220
Oct 28, 20250.080.090.080.090.094.53%219,213
Oct 27, 20250.080.090.080.090.09-4.33%513,822
Oct 24, 20250.090.090.080.090.0912.50%569,794
Oct 23, 20250.070.090.070.080.08-602,264
Oct 22, 20250.090.100.080.080.08-11.11%849,478
Oct 21, 20250.090.100.090.090.09-2.07%91,516
Oct 20, 20250.090.100.090.090.09-1.29%388,475
Oct 17, 20250.090.100.090.090.09-3.92%751,125
Oct 16, 20250.100.110.100.100.10-11.34%473,325
Oct 15, 20250.110.120.100.110.112.15%547,188
Oct 14, 20250.100.110.100.110.11-9.70%427,352
Oct 13, 20250.110.120.100.120.1222.93%375,560