Canton Strategic Holdings, Inc. (CNTN)
NASDAQ: CNTN · Real-Time Price · USD
4.450
-0.030 (-0.67%)
At close: Mar 9, 2026, 4:00 PM EDT
4.510
+0.060 (1.35%)
After-hours: Mar 9, 2026, 5:01 PM EDT
Canton Strategic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.35 | 4.61 | 4.26 | 4.42 | - | -1.34% | 515,085 |
| Mar 6, 2026 | 4.49 | 4.57 | 4.43 | 4.48 | 4.48 | -0.44% | 316,569 |
| Mar 5, 2026 | 4.60 | 4.81 | 4.43 | 4.50 | 4.50 | -3.85% | 786,074 |
| Mar 4, 2026 | 4.58 | 4.82 | 4.47 | 4.68 | 4.68 | 1.30% | 618,068 |
| Mar 3, 2026 | 4.98 | 4.98 | 4.60 | 4.62 | 4.62 | -10.12% | 605,518 |
| Mar 2, 2026 | 4.85 | 5.22 | 4.76 | 5.14 | 5.14 | 1.38% | 713,870 |
| Feb 27, 2026 | 4.93 | 5.10 | 4.85 | 5.07 | 5.07 | 1.00% | 335,599 |
| Feb 26, 2026 | 5.14 | 5.27 | 4.88 | 5.02 | 5.02 | -2.14% | 681,360 |
| Feb 25, 2026 | 4.77 | 5.19 | 4.56 | 5.13 | 5.13 | 8.92% | 948,920 |
| Feb 24, 2026 | 4.80 | 5.03 | 4.66 | 4.71 | 4.71 | -3.68% | 720,574 |
| Feb 23, 2026 | 4.65 | 5.07 | 4.44 | 4.89 | 4.89 | 4.49% | 920,640 |
| Feb 20, 2026 | 4.55 | 4.88 | 4.52 | 4.68 | 4.68 | 3.77% | 789,552 |
| Feb 19, 2026 | 4.84 | 4.84 | 4.43 | 4.51 | 4.51 | -8.89% | 766,167 |
| Feb 18, 2026 | 4.75 | 5.16 | 4.74 | 4.95 | 4.95 | 4.43% | 1,005,255 |
| Feb 17, 2026 | 4.48 | 4.80 | 4.36 | 4.74 | 4.74 | 5.80% | 629,174 |
| Feb 13, 2026 | 4.21 | 4.65 | 4.21 | 4.48 | 4.48 | 4.67% | 469,586 |
| Feb 12, 2026 | 4.41 | 4.41 | 4.15 | 4.28 | 4.28 | -1.61% | 432,859 |
| Feb 11, 2026 | 4.66 | 4.66 | 4.19 | 4.35 | 4.35 | -6.65% | 719,093 |
| Feb 10, 2026 | 4.33 | 4.83 | 4.30 | 4.66 | 4.66 | 6.64% | 984,801 |
| Feb 9, 2026 | 4.10 | 4.40 | 3.82 | 4.37 | 4.37 | 5.56% | 1,349,275 |
| Feb 6, 2026 | 4.16 | 4.20 | 4.00 | 4.14 | 4.14 | 5.34% | 1,100,484 |
| Feb 5, 2026 | 4.35 | 4.49 | 3.85 | 3.93 | 3.93 | -16.91% | 1,364,898 |
| Feb 4, 2026 | 5.26 | 5.36 | 4.52 | 4.73 | 4.73 | -11.92% | 1,871,631 |
| Feb 3, 2026 | 5.68 | 5.80 | 5.05 | 5.37 | 5.37 | -2.01% | 2,049,877 |
| Feb 2, 2026 | 5.24 | 5.83 | 5.04 | 5.48 | 5.48 | 12.07% | 3,423,484 |
| Jan 30, 2026 | 4.37 | 5.00 | 3.97 | 4.89 | 4.89 | 9.40% | 3,568,033 |
| Jan 29, 2026 | 4.13 | 4.79 | 3.79 | 4.47 | 4.47 | 10.37% | 4,188,699 |
| Jan 28, 2026 | 3.63 | 4.23 | 3.63 | 4.05 | 4.05 | 12.81% | 2,471,906 |
| Jan 27, 2026 | 3.30 | 3.74 | 3.20 | 3.59 | 3.59 | 11.15% | 2,315,521 |
| Jan 26, 2026 | 3.06 | 3.33 | 2.96 | 3.23 | 3.23 | 9.12% | 1,275,109 |
| Jan 23, 2026 | 3.02 | 3.09 | 2.92 | 2.96 | 2.96 | -1.66% | 360,922 |
| Jan 22, 2026 | 2.87 | 3.06 | 2.80 | 3.01 | 3.01 | 7.89% | 486,587 |
| Jan 21, 2026 | 2.95 | 2.96 | 2.71 | 2.79 | 2.79 | -4.45% | 475,592 |
| Jan 20, 2026 | 2.84 | 3.05 | 2.83 | 2.92 | 2.92 | - | 563,921 |
| Jan 16, 2026 | 2.94 | 3.03 | 2.91 | 2.92 | 2.92 | -1.35% | 288,349 |
| Jan 15, 2026 | 3.04 | 3.04 | 2.88 | 2.96 | 2.96 | -3.27% | 350,393 |
| Jan 14, 2026 | 2.92 | 3.09 | 2.82 | 3.06 | 3.06 | 5.88% | 303,912 |
| Jan 13, 2026 | 3.05 | 3.05 | 2.76 | 2.89 | 2.89 | -3.99% | 449,208 |
| Jan 12, 2026 | 2.85 | 3.03 | 2.84 | 3.01 | 3.01 | 7.89% | 392,938 |
| Jan 9, 2026 | 2.94 | 2.98 | 2.77 | 2.79 | 2.79 | -4.12% | 341,637 |
| Jan 8, 2026 | 3.01 | 3.04 | 2.88 | 2.91 | 2.91 | -3.32% | 405,451 |
| Jan 7, 2026 | 3.09 | 3.09 | 2.94 | 3.01 | 3.01 | -2.59% | 354,764 |
| Jan 6, 2026 | 3.19 | 3.27 | 2.95 | 3.09 | 3.09 | -3.13% | 557,107 |
| Jan 5, 2026 | 3.42 | 3.44 | 3.02 | 3.19 | 3.19 | -5.62% | 909,899 |
| Jan 2, 2026 | 3.19 | 3.56 | 3.15 | 3.38 | 3.38 | 11.55% | 1,108,716 |
| Dec 31, 2025 | 3.05 | 3.10 | 2.84 | 3.03 | 3.03 | 1.34% | 453,406 |
| Dec 30, 2025 | 2.94 | 3.20 | 2.82 | 2.99 | 2.99 | 6.03% | 1,205,726 |
| Dec 29, 2025 | 2.65 | 2.89 | 2.60 | 2.82 | 2.82 | 8.88% | 748,610 |
| Dec 26, 2025 | 2.49 | 2.59 | 2.49 | 2.59 | 2.59 | 1.17% | 134,588 |
| Dec 24, 2025 | 2.48 | 2.62 | 2.43 | 2.56 | 2.56 | 4.49% | 240,385 |
| Dec 23, 2025 | 2.49 | 2.49 | 2.38 | 2.45 | 2.45 | -1.61% | 264,782 |
| Dec 22, 2025 | 2.54 | 2.58 | 2.37 | 2.49 | 2.49 | 7.33% | 723,349 |
| Dec 19, 2025 | 2.32 | 2.44 | 2.25 | 2.32 | 2.32 | 4.50% | 1,398,892 |
| Dec 18, 2025 | 2.40 | 2.57 | 2.20 | 2.22 | 2.22 | -5.93% | 655,001 |
| Dec 17, 2025 | 2.39 | 2.41 | 2.32 | 2.36 | 2.36 | -2.07% | 716,743 |
| Dec 16, 2025 | 2.41 | 2.45 | 2.35 | 2.41 | 2.41 | 0.42% | 179,817 |
| Dec 15, 2025 | 2.46 | 2.47 | 2.32 | 2.40 | 2.40 | 0.42% | 391,600 |
| Dec 12, 2025 | 2.50 | 2.64 | 2.36 | 2.39 | 2.39 | -5.53% | 205,332 |
| Dec 11, 2025 | 2.65 | 2.71 | 2.53 | 2.53 | 2.53 | -5.95% | 380,928 |
| Dec 10, 2025 | 2.56 | 2.75 | 2.54 | 2.69 | 2.69 | 3.46% | 226,017 |
| Dec 9, 2025 | 2.48 | 2.70 | 2.44 | 2.60 | 2.60 | 3.17% | 291,035 |
| Dec 8, 2025 | 2.38 | 2.53 | 2.38 | 2.52 | 2.52 | 5.44% | 299,721 |
| Dec 5, 2025 | 2.47 | 2.48 | 2.36 | 2.39 | 2.39 | -3.24% | 167,479 |
| Dec 4, 2025 | 2.50 | 2.55 | 2.45 | 2.47 | 2.47 | -0.80% | 200,789 |
| Dec 3, 2025 | 2.52 | 2.52 | 2.39 | 2.49 | 2.49 | 5.06% | 336,383 |
| Dec 2, 2025 | 2.39 | 2.48 | 2.37 | 2.37 | 2.37 | 0.42% | 112,056 |
| Dec 1, 2025 | 2.55 | 2.55 | 2.36 | 2.36 | 2.36 | -9.23% | 132,027 |
| Nov 28, 2025 | 2.56 | 2.82 | 2.52 | 2.60 | 2.60 | 1.56% | 341,784 |
| Nov 26, 2025 | 2.41 | 2.58 | 2.35 | 2.56 | 2.56 | 1.99% | 248,535 |
| Nov 25, 2025 | 2.45 | 2.54 | 2.41 | 2.51 | 2.51 | -1.18% | 99,310 |
| Nov 24, 2025 | 2.45 | 2.55 | 2.37 | 2.54 | 2.54 | 3.67% | 183,149 |
| Nov 21, 2025 | 2.24 | 2.48 | 2.19 | 2.45 | 2.45 | 8.89% | 254,911 |
| Nov 20, 2025 | 2.46 | 2.54 | 2.18 | 2.25 | 2.25 | -9.64% | 407,417 |
| Nov 19, 2025 | 2.65 | 2.72 | 2.46 | 2.49 | 2.49 | -5.68% | 367,719 |
| Nov 18, 2025 | 2.68 | 2.78 | 2.51 | 2.64 | 2.64 | -5.04% | 424,591 |
| Nov 17, 2025 | 2.87 | 3.00 | 2.72 | 2.78 | 2.78 | -4.47% | 533,875 |
| Nov 14, 2025 | 2.98 | 3.12 | 2.83 | 2.91 | 2.91 | -3.32% | 646,068 |
| Nov 13, 2025 | 3.00 | 3.12 | 2.82 | 3.01 | 3.01 | -6.52% | 3,647,498 |
| Nov 12, 2025 | 3.31 | 3.36 | 3.15 | 3.22 | 3.22 | -2.42% | 693,887 |
| Nov 11, 2025 | 3.72 | 3.80 | 3.23 | 3.30 | 3.30 | -10.08% | 697,543 |
| Nov 10, 2025 | 4.28 | 4.28 | 3.56 | 3.67 | 3.67 | -12.41% | 788,762 |
| Nov 7, 2025 | 3.73 | 5.27 | 3.73 | 4.19 | 4.19 | 0.96% | 6,199,550 |
| Nov 6, 2025 | 3.96 | 4.26 | 3.65 | 4.15 | 4.15 | 4.01% | 1,025,404 |
| Nov 5, 2025 | 3.25 | 4.53 | 3.25 | 3.99 | 3.99 | 23.15% | 4,955,880 |
| Nov 4, 2025 | 3.06 | 3.50 | 3.02 | 3.24 | 3.24 | 1.25% | 1,326,784 |
| Nov 3, 2025 | 6.76 | 6.89 | 3.01 | 3.20 | 3.20 | 8.47% | 46,708,062 |
| Oct 31, 2025 | 3.00 | 3.00 | 2.85 | 2.95 | 2.95 | -0.67% | 85,182 |
| Oct 30, 2025 | 3.00 | 3.05 | 2.95 | 2.97 | 2.97 | -1.00% | 114,464 |
| Oct 29, 2025 | 2.95 | 3.04 | 2.88 | 3.00 | 3.00 | 2.39% | 171,446 |
| Oct 28, 2025 | 3.05 | 3.17 | 2.89 | 2.93 | 2.93 | -5.18% | 216,773 |
| Oct 27, 2025 | 3.13 | 3.21 | 2.98 | 3.09 | 3.09 | - | 209,336 |
| Oct 24, 2025 | 2.93 | 3.20 | 2.90 | 3.09 | 3.09 | 6.55% | 303,401 |
| Oct 23, 2025 | 2.80 | 2.91 | 2.77 | 2.90 | 2.90 | 7.41% | 236,398 |
| Oct 22, 2025 | 3.10 | 3.10 | 2.68 | 2.70 | 2.70 | -9.70% | 395,717 |
| Oct 21, 2025 | 3.07 | 3.16 | 2.95 | 2.99 | 2.99 | -5.38% | 224,056 |
| Oct 20, 2025 | 2.94 | 3.18 | 2.91 | 3.16 | 3.16 | 10.10% | 240,812 |
| Oct 17, 2025 | 2.88 | 2.97 | 2.79 | 2.87 | 2.87 | -0.35% | 127,514 |
| Oct 16, 2025 | 3.16 | 3.20 | 2.81 | 2.88 | 2.88 | -8.86% | 343,904 |
| Oct 15, 2025 | 3.12 | 3.30 | 3.08 | 3.16 | 3.16 | 1.28% | 282,187 |
| Oct 14, 2025 | 2.92 | 3.15 | 2.80 | 3.12 | 3.12 | 6.85% | 138,372 |