Cannabist Company Holdings Inc (CBST)
NEO
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -6.66666666667 | 0.3 | 0.3 | 0.2675 | 287763 | 0.28392205 | CS |
| 4 | -0.015 | -5.08474576271 | 0.295 | 0.305 | 0.24 | 306227 | 0.27450291 | CS |
| 12 | -0.15 | -34.8837209302 | 0.43 | 0.44 | 0.225 | 535521 | 0.3218844 | CS |
| 26 | -0.38 | -57.5757575758 | 0.66 | 0.67 | 0.225 | 1335063 | 0.47992679 | CS |
| 52 | -1.4 | -83.3333333333 | 1.68 | 1.76 | 0.225 | 1311096 | 0.61501232 | CS |
| 156 | -1.4 | -83.3333333333 | 1.68 | 1.76 | 0.225 | 1311096 | 0.61501232 | CS |
| 260 | -1.4 | -83.3333333333 | 1.68 | 1.76 | 0.225 | 1311096 | 0.61501232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722027600 | 0.28 | 0.01 | 3.70 | 0.275 | 0.2849999 | 0.27 | 142275 |
| 1721941200 | 0.27 | -0.005 | -1.82 | 0.27 | 0.275 | 0.2675 | 146883 |
| 1721854800 | 0.275 | -0.015 | -5.17 | 0.29 | 0.29 | 0.27 | 330959 |
| 1721768400 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.28 | 459245 |
| 1721677800 | 0.29 | 0.0050001 | 1.75 | 0.295 | 0.3 | 0.28 | 333128 |
| 1721422800 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.2849999 | 168600 |
| 1721336400 | 0.3 | 0 | 0.00 | 0.295 | 0.305 | 0.29 | 213000 |
| 1721250000 | 0.3 | 0.005 | 1.69 | 0.3 | 0.305 | 0.29 | 150600 |
| 1721163600 | 0.295 | 0.005 | 1.72 | 0.29 | 0.3 | 0.2849999 | 193800 |
| 1721077440 | 0.29 | 0 | 0.00 | 0.28 | 0.295 | 0.265 | 286358 |
| 1720818000 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.27 | 638109 |
| 1720731600 | 0.2849999 | 0.0199999 | 7.55 | 0.27 | 0.29 | 0.27 | 534614 |
| 1720645200 | 0.265 | 0.005 | 1.92 | 0.265 | 0.275 | 0.26 | 178933 |
| 1720558980 | 0.26 | 0.005 | 1.96 | 0.255 | 0.265 | 0.24 | 415778 |
| 1720472400 | 0.255 | 0.005 | 2.00 | 0.25 | 0.26 | 0.245 | 130807 |
| 1720213200 | 0.25 | 0.01 | 4.17 | 0.245 | 0.26 | 0.245 | 361105 |
| 1720126800 | 0.24 | 0 | 0.00 | 0.245 | 0.25 | 0.24 | 12200 |
| 1720040400 | 0.24 | -0.01 | -4.00 | 0.25 | 0.27 | 0.24 | 352284 |
| 1719954000 | 0.25 | -0.015 | -5.66 | 0.265 | 0.265 | 0.245 | 424182 |
| 1719608580 | 0.265 | -0.03 | -10.17 | 0.295 | 0.295 | 0.265 | 487730 |
| 1719522000 | 0.295 | 0.045 | 18.00 | 0.255 | 0.305 | 0.25 | 825290 |
| 1719435600 | 0.25 | 0.01 | 4.17 | 0.24 | 0.255 | 0.24 | 369618 |
| 1719349260 | 0.24 | -0.02 | -7.69 | 0.265 | 0.265 | 0.24 | 512071 |
| 1719262800 | 0.26 | -0.005 | -1.89 | 0.255 | 0.265 | 0.25 | 371000 |
| 1719003600 | 0.265 | 0.005 | 1.92 | 0.26 | 0.27 | 0.255 | 258419 |
| 1718917200 | 0.26 | 0 | 0.00 | 0.26 | 0.27 | 0.26 | 302270 |
| 1718830800 | 0.26 | 0.005 | 1.96 | 0.255 | 0.26 | 0.25 | 34100 |
| 1718744400 | 0.255 | 0.005 | 2.00 | 0.255 | 0.26 | 0.25 | 156700 |
| 1718658000 | 0.25 | 0.01 | 4.17 | 0.245 | 0.27 | 0.24 | 661575 |
| 1718398920 | 0.24 | -0.015 | -5.88 | 0.26 | 0.265 | 0.225 | 954309 |
| 1718312400 | 0.255 | -0.015 | -5.56 | 0.275 | 0.275 | 0.255 | 552088 |
| 1718226000 | 0.27 | 0 | 0.00 | 0.28 | 0.2849999 | 0.27 | 795697 |
| 1718139600 | 0.27 | -0.015 | -5.26 | 0.29 | 0.3 | 0.27 | 737539 |
| 1718053380 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.305 | 0.2849999 | 313060 |
| 1717794000 | 0.29 | -0.008 | -2.68 | 0.295 | 0.3 | 0.2875 | 483582 |
| 1717707660 | 0.298 | -0.002 | -0.67 | 0.305 | 0.305 | 0.2849999 | 977704 |
| 1717621200 | 0.3 | 0.02 | 7.14 | 0.2849999 | 0.305 | 0.2824999 | 849083 |
| 1717534800 | 0.28 | -0.02 | -6.67 | 0.305 | 0.31 | 0.28 | 1237050 |
| 1717448400 | 0.3 | -0.025 | -7.69 | 0.32 | 0.325 | 0.3 | 501834 |
| 1717189200 | 0.325 | -0.015 | -4.41 | 0.34 | 0.34 | 0.32 | 465562 |
| 1717102800 | 0.34 | 0.005 | 1.49 | 0.34 | 0.35 | 0.33 | 603851 |
| 1717016400 | 0.335 | -0.013 | -3.74 | 0.35 | 0.355 | 0.335 | 796120 |
| 1716930000 | 0.3479999 | 0.003 | 0.87 | 0.3449999 | 0.355 | 0.335 | 362481 |
| 1716843600 | 0.3449999 | -0.005 | -1.43 | 0.355 | 0.355 | 0.34 | 78894 |
| 1716584400 | 0.35 | 0.0050001 | 1.45 | 0.3474999 | 0.365 | 0.34 | 754021 |
| 1716498000 | 0.3449999 | -0.02 | -5.48 | 0.37 | 0.37 | 0.3449999 | 699077 |
| 1716411600 | 0.365 | 0.005 | 1.39 | 0.355 | 0.37 | 0.3449999 | 680786 |
| 1716325200 | 0.36 | -0.018 | -4.76 | 0.37 | 0.3725 | 0.34 | 849475 |
| 1715979600 | 0.378 | 0.003 | 0.80 | 0.38 | 0.385 | 0.37 | 558724 |
| 1715893200 | 0.375 | 0.005 | 1.35 | 0.375 | 0.4099999 | 0.375 | 2048192 |
| 1715806800 | 0.37 | -0.025 | -6.33 | 0.395 | 0.395 | 0.37 | 659654 |
| 1715720400 | 0.395 | -0.005 | -1.25 | 0.395 | 0.395 | 0.38 | 810591 |
| 1715634000 | 0.4 | 0 | 0.00 | 0.4 | 0.4099999 | 0.38 | 895960 |
| 1715374800 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.3875 | 449865 |
| 1715288400 | 0.4099999 | -0.015 | -3.53 | 0.405 | 0.415 | 0.38 | 1170702 |
| 1715202000 | 0.425 | 0.02 | 4.94 | 0.405 | 0.43 | 0.395 | 581882 |
| 1715115600 | 0.405 | -0.015 | -3.57 | 0.425 | 0.43 | 0.395 | 706862 |
| 1715029200 | 0.42 | -0.005 | -1.18 | 0.4099999 | 0.44 | 0.4099999 | 698027 |
| 1714770000 | 0.425 | 0.005 | 1.19 | 0.43 | 0.44 | 0.415 | 478176 |
| 1714683600 | 0.42 | -0.02 | -4.55 | 0.455 | 0.46 | 0.4099999 | 1286952 |
| 1714597200 | 0.44 | -0.12 | -21.43 | 0.56 | 0.58 | 0.435 | 3676935 |
| 1714510800 | 0.56 | 0.17 | 43.59 | 0.395 | 0.56 | 0.36 | 6523336 |
| 1714424400 | 0.39 | 0.04 | 11.43 | 0.35 | 0.395 | 0.34 | 1470142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
