Canton Strategic Holdings, Inc. (CNTN)
NASDAQ: CNTN · Real-Time Price · USD
2.970
+0.285 (10.61%)
At close: Jun 26, 2026, 4:00 PM EDT
3.130
+0.160 (5.39%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Canton Strategic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.65 | 2.99 | 2.61 | 2.97 | 2.97 | 10.61% | 6,154,822 |
| Jun 25, 2026 | 2.80 | 2.90 | 2.68 | 2.69 | 2.69 | 0.75% | 934,282 |
| Jun 24, 2026 | 3.19 | 3.24 | 2.66 | 2.67 | 2.67 | -17.49% | 1,615,854 |
| Jun 23, 2026 | 3.10 | 3.25 | 2.95 | 3.23 | 3.23 | 0.62% | 1,428,860 |
| Jun 22, 2026 | 3.34 | 3.50 | 3.14 | 3.21 | 3.21 | -4.18% | 1,276,052 |
| Jun 18, 2026 | 3.48 | 3.51 | 3.18 | 3.35 | 3.35 | -5.37% | 2,766,958 |
| Jun 17, 2026 | 3.27 | 3.64 | 3.27 | 3.54 | 3.54 | 7.27% | 1,385,934 |
| Jun 16, 2026 | 3.30 | 3.77 | 3.25 | 3.30 | 3.30 | 2.80% | 2,286,710 |
| Jun 15, 2026 | 3.17 | 3.25 | 2.98 | 3.21 | 3.21 | 3.88% | 1,017,793 |
| Jun 12, 2026 | 2.98 | 3.20 | 2.96 | 3.09 | 3.09 | 2.32% | 777,420 |
| Jun 11, 2026 | 3.00 | 3.11 | 2.72 | 3.02 | 3.02 | 2.37% | 1,171,081 |
| Jun 10, 2026 | 2.81 | 3.22 | 2.75 | 2.95 | 2.95 | 10.07% | 1,024,726 |
| Jun 9, 2026 | 2.74 | 2.95 | 2.67 | 2.68 | 2.68 | 1.13% | 994,427 |
| Jun 8, 2026 | 2.53 | 2.77 | 2.52 | 2.65 | 2.65 | 15.22% | 988,188 |
| Jun 5, 2026 | 2.39 | 2.48 | 2.20 | 2.30 | 2.30 | -6.12% | 919,955 |
| Jun 4, 2026 | 2.42 | 2.56 | 2.38 | 2.45 | 2.45 | - | 669,873 |
| Jun 3, 2026 | 2.50 | 2.61 | 2.35 | 2.45 | 2.45 | 3.38% | 657,129 |
| Jun 2, 2026 | 2.89 | 2.89 | 2.14 | 2.37 | 2.37 | -15.51% | 2,615,300 |
| Jun 1, 2026 | 3.14 | 3.30 | 2.79 | 2.81 | 2.81 | -9.52% | 1,491,568 |
| May 29, 2026 | 3.15 | 3.23 | 3.01 | 3.10 | 3.10 | -0.32% | 754,961 |
| May 28, 2026 | 3.18 | 3.25 | 3.08 | 3.11 | 3.11 | -3.72% | 636,433 |
| May 27, 2026 | 3.29 | 3.56 | 3.22 | 3.23 | 3.23 | -1.82% | 552,015 |
| May 26, 2026 | 3.52 | 3.59 | 3.28 | 3.29 | 3.29 | -6.53% | 383,056 |
| May 22, 2026 | 3.36 | 3.65 | 3.34 | 3.52 | 3.52 | 5.07% | 610,988 |
| May 21, 2026 | 3.20 | 3.37 | 3.17 | 3.35 | 3.35 | 3.08% | 264,223 |
| May 20, 2026 | 3.25 | 3.33 | 3.17 | 3.25 | 3.25 | -0.46% | 259,971 |
| May 19, 2026 | 3.24 | 3.37 | 3.16 | 3.27 | 3.27 | 0.15% | 357,212 |
| May 18, 2026 | 3.63 | 3.71 | 3.18 | 3.26 | 3.26 | -9.94% | 890,211 |
| May 15, 2026 | 3.60 | 3.74 | 3.50 | 3.62 | 3.62 | -3.47% | 431,328 |
| May 14, 2026 | 3.59 | 3.88 | 3.53 | 3.75 | 3.75 | 6.84% | 851,842 |
| May 13, 2026 | 3.28 | 3.54 | 3.26 | 3.51 | 3.51 | 7.34% | 641,247 |
| May 12, 2026 | 3.19 | 3.32 | 3.17 | 3.27 | 3.27 | 2.51% | 323,403 |
| May 11, 2026 | 3.03 | 3.35 | 3.02 | 3.19 | 3.19 | 5.63% | 780,474 |
| May 8, 2026 | 3.01 | 3.07 | 2.89 | 3.02 | 3.02 | 1.34% | 355,236 |
| May 7, 2026 | 3.20 | 3.22 | 2.91 | 2.98 | 2.98 | -6.88% | 667,079 |
| May 6, 2026 | 3.20 | 3.25 | 3.13 | 3.20 | 3.20 | -0.93% | 344,038 |
| May 5, 2026 | 3.16 | 3.24 | 3.13 | 3.23 | 3.23 | 2.22% | 227,438 |
| May 4, 2026 | 3.23 | 3.33 | 3.09 | 3.16 | 3.16 | -2.17% | 671,664 |
| May 1, 2026 | 3.22 | 3.31 | 3.16 | 3.23 | 3.23 | - | 336,769 |
| Apr 30, 2026 | 3.13 | 3.27 | 3.01 | 3.23 | 3.23 | 3.53% | 482,866 |
| Apr 29, 2026 | 3.31 | 3.31 | 3.08 | 3.12 | 3.12 | -5.45% | 631,132 |
| Apr 28, 2026 | 3.30 | 3.49 | 3.26 | 3.30 | 3.30 | -0.30% | 668,954 |
| Apr 27, 2026 | 3.40 | 3.41 | 3.28 | 3.31 | 3.31 | -2.93% | 269,803 |
| Apr 24, 2026 | 3.39 | 3.48 | 3.31 | 3.41 | 3.41 | 1.19% | 285,141 |
| Apr 23, 2026 | 3.52 | 3.57 | 3.32 | 3.37 | 3.37 | -5.07% | 281,678 |
| Apr 22, 2026 | 3.34 | 3.59 | 3.32 | 3.55 | 3.55 | 6.93% | 632,115 |
| Apr 21, 2026 | 3.55 | 3.58 | 3.31 | 3.32 | 3.32 | -5.41% | 354,092 |
| Apr 20, 2026 | 3.38 | 3.55 | 3.36 | 3.51 | 3.51 | 2.33% | 320,045 |
| Apr 17, 2026 | 3.51 | 3.76 | 3.43 | 3.43 | 3.43 | -1.72% | 1,096,653 |
| Apr 16, 2026 | 3.56 | 3.57 | 3.34 | 3.49 | 3.49 | -2.51% | 874,710 |
| Apr 15, 2026 | 3.45 | 3.64 | 3.40 | 3.58 | 3.58 | 5.60% | 898,205 |
| Apr 14, 2026 | 3.40 | 3.63 | 3.36 | 3.39 | 3.39 | 2.42% | 922,002 |
| Apr 13, 2026 | 3.01 | 3.36 | 3.00 | 3.31 | 3.31 | 10.89% | 629,549 |
| Apr 10, 2026 | 3.48 | 3.49 | 2.98 | 2.99 | 2.99 | -12.21% | 1,541,389 |
| Apr 9, 2026 | 3.25 | 3.48 | 3.12 | 3.40 | 3.40 | 3.66% | 1,405,007 |
| Apr 8, 2026 | 3.33 | 3.37 | 3.19 | 3.28 | 3.28 | 4.79% | 378,594 |
| Apr 7, 2026 | 3.30 | 3.39 | 3.02 | 3.13 | 3.13 | -3.69% | 430,869 |
| Apr 6, 2026 | 3.24 | 3.41 | 3.22 | 3.25 | 3.25 | -0.31% | 326,047 |
| Apr 2, 2026 | 3.24 | 3.34 | 3.12 | 3.26 | 3.26 | 0.62% | 394,808 |
| Apr 1, 2026 | 3.30 | 3.37 | 3.22 | 3.24 | 3.24 | -0.92% | 276,596 |
| Mar 31, 2026 | 3.08 | 3.33 | 3.08 | 3.27 | 3.27 | 6.17% | 746,524 |
| Mar 30, 2026 | 3.20 | 3.42 | 3.07 | 3.08 | 3.08 | -2.84% | 499,903 |
| Mar 27, 2026 | 3.21 | 3.32 | 3.15 | 3.17 | 3.17 | -0.94% | 391,470 |
| Mar 26, 2026 | 3.47 | 3.51 | 3.18 | 3.20 | 3.20 | -7.78% | 472,438 |
| Mar 25, 2026 | 3.29 | 3.49 | 3.26 | 3.47 | 3.47 | 6.77% | 572,199 |
| Mar 24, 2026 | 3.39 | 3.42 | 3.24 | 3.25 | 3.25 | -2.69% | 354,083 |
| Mar 23, 2026 | 3.30 | 3.45 | 3.30 | 3.34 | 3.34 | 0.45% | 350,456 |
| Mar 20, 2026 | 3.26 | 3.42 | 3.26 | 3.33 | 3.33 | -1.63% | 470,773 |
| Mar 19, 2026 | 3.45 | 3.52 | 3.15 | 3.38 | 3.38 | -3.57% | 632,463 |
| Mar 18, 2026 | 4.00 | 4.01 | 3.46 | 3.51 | 3.51 | -11.27% | 1,004,996 |
| Mar 17, 2026 | 4.05 | 4.20 | 3.93 | 3.95 | 3.95 | -2.47% | 334,194 |
| Mar 16, 2026 | 4.19 | 4.40 | 3.92 | 4.05 | 4.05 | -0.49% | 588,151 |
| Mar 13, 2026 | 4.34 | 4.39 | 4.02 | 4.07 | 4.07 | -2.98% | 505,506 |
| Mar 12, 2026 | 4.59 | 4.60 | 4.18 | 4.20 | 4.20 | -9.78% | 462,552 |
| Mar 11, 2026 | 4.65 | 4.76 | 4.53 | 4.65 | 4.65 | -0.21% | 267,589 |
| Mar 10, 2026 | 4.47 | 4.78 | 4.41 | 4.66 | 4.66 | 4.72% | 489,529 |
| Mar 9, 2026 | 4.35 | 4.61 | 4.26 | 4.45 | 4.45 | -0.67% | 600,744 |
| Mar 6, 2026 | 4.49 | 4.57 | 4.43 | 4.48 | 4.48 | -0.44% | 318,879 |
| Mar 5, 2026 | 4.60 | 4.81 | 4.43 | 4.50 | 4.50 | -3.85% | 787,111 |
| Mar 4, 2026 | 4.58 | 4.82 | 4.47 | 4.68 | 4.68 | 1.30% | 618,072 |
| Mar 3, 2026 | 4.98 | 4.98 | 4.60 | 4.62 | 4.62 | -10.12% | 606,631 |
| Mar 2, 2026 | 4.85 | 5.22 | 4.76 | 5.14 | 5.14 | 1.38% | 718,626 |
| Feb 27, 2026 | 4.93 | 5.10 | 4.85 | 5.07 | 5.07 | 1.00% | 338,102 |
| Feb 26, 2026 | 5.14 | 5.27 | 4.88 | 5.02 | 5.02 | -2.14% | 688,230 |
| Feb 25, 2026 | 4.77 | 5.19 | 4.56 | 5.13 | 5.13 | 8.92% | 961,210 |
| Feb 24, 2026 | 4.80 | 5.03 | 4.66 | 4.71 | 4.71 | -3.68% | 726,527 |
| Feb 23, 2026 | 4.65 | 5.07 | 4.44 | 4.89 | 4.89 | 4.49% | 921,275 |
| Feb 20, 2026 | 4.55 | 4.88 | 4.52 | 4.68 | 4.68 | 3.77% | 798,582 |
| Feb 19, 2026 | 4.84 | 4.84 | 4.43 | 4.51 | 4.51 | -8.89% | 769,467 |
| 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 |