Cannabist Company Holdings

CBST
🏛️ usa →
0.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.00 3.00 2.84 2.86 0.6M
2021-12-30 2.90 3.02 2.80 2.90 0.5M
2021-12-29 2.79 2.95 2.79 2.92 0.6M
2021-12-28 2.90 3.06 2.81 2.98 0.6M
2021-12-27 3.10 3.15 2.97 3.05 0.8M
2021-12-23 2.87 3.08 2.87 3.01 0.6M
2021-12-22 2.75 2.90 2.75 2.88 0.6M
2021-12-21 2.71 2.88 2.71 2.80 0.7M
2021-12-20 2.80 2.85 2.76 2.80 0.5M
2021-12-17 2.85 2.92 2.79 2.91 0.3M
2021-12-16 2.81 2.97 2.80 2.91 0.5M
2021-12-15 2.81 2.97 2.81 2.90 0.5M
2021-12-14 2.95 3.00 2.83 2.98 0.5M
2021-12-13 3.00 3.11 2.88 2.96 0.8M
2021-12-10 3.04 3.15 2.96 3.12 0.5M
2021-12-09 3.03 3.18 3.02 3.04 0.5M
2021-12-08 2.99 3.16 2.80 3.15 0.9M
2021-12-07 3.05 3.05 2.79 2.85 1.0M
2021-12-06 3.16 3.20 2.85 2.89 0.5M
2021-12-03 3.05 3.29 2.96 2.96 0.6M
2021-12-02 2.95 3.31 2.95 3.21 0.5M
2021-12-01 3.25 3.26 2.94 3.04 0.4M
2021-11-30 2.88 3.24 2.88 3.21 0.6M
2021-11-29 3.11 3.14 2.95 3.04 0.4M
2021-11-26 2.90 3.12 2.90 3.10 0.2M
2021-11-24 3.15 3.19 3.00 3.15 0.3M
2021-11-23 3.19 3.19 2.90 3.12 0.5M
2021-11-22 3.10 3.29 2.86 3.09 0.7M
2021-11-19 3.10 3.10 2.94 2.95 0.7M
2021-11-18 3.01 3.30 2.89 3.00 1.5M
2021-11-17 3.23 3.33 3.01 3.05 0.6M
2021-11-16 3.30 3.56 3.23 3.23 0.6M
2021-11-15 3.75 3.86 3.38 3.41 1.6M
2021-11-12 3.27 3.55 3.24 3.50 2.3M
2021-11-11 3.01 3.28 3.01 3.22 1.1M
2021-11-10 3.00 3.33 3.00 3.02 1.2M
2021-11-09 3.42 3.42 3.14 3.17 1.1M
2021-11-08 3.59 3.59 3.25 3.25 1.5M
2021-11-05 3.03 3.29 2.94 3.18 1.2M
2021-11-04 2.83 3.12 2.83 3.00 0.5M
2021-11-03 3.01 3.30 2.90 3.00 0.7M
2021-11-02 3.21 3.23 2.86 3.14 0.6M
2021-11-01 2.96 3.08 2.86 3.07 1.3M
2021-10-29 3.19 3.19 2.97 3.00 0.6M
2021-10-28 3.02 3.20 2.98 3.16 0.7M
2021-10-27 3.00 3.26 2.95 3.00 1.1M
2021-10-26 3.33 3.33 3.02 3.04 1.1M
2021-10-25 3.45 3.65 3.19 3.24 0.8M
2021-10-22 3.38 3.64 3.38 3.39 0.3M
2021-10-21 3.55 3.70 3.52 3.54 0.2M
2021-10-20 3.60 3.65 3.51 3.62 0.3M
2021-10-19 3.28 3.60 3.28 3.51 0.5M
2021-10-18 3.40 3.50 3.33 3.40 0.4M
2021-10-15 3.50 3.61 3.42 3.45 0.4M
2021-10-14 3.52 3.64 3.50 3.53 0.4M
2021-10-13 3.55 3.63 3.54 3.60 0.3M
2021-10-12 3.80 3.80 3.56 3.60 0.3M
2021-10-11 3.79 3.79 3.56 3.68 0.2M
2021-10-08 3.80 3.80 3.60 3.66 0.4M
2021-10-07 3.80 3.80 3.68 3.77 0.3M
2021-10-06 3.84 4.02 3.72 3.75 0.2M
2021-10-05 3.74 3.94 3.70 3.84 0.2M
2021-10-04 3.71 4.07 3.60 3.74 0.3M
2021-10-01 3.98 3.98 3.77 3.84 0.2M
2021-09-30 3.86 3.95 3.75 3.89 0.4M
2021-09-29 3.87 4.00 3.85 3.89 0.2M
2021-09-28 4.19 4.19 3.81 3.91 0.4M
2021-09-27 4.02 4.38 3.98 4.03 0.4M
2021-09-24 4.16 4.19 3.80 4.15 0.4M
2021-09-23 3.92 4.17 3.92 3.92 0.5M
2021-09-22 3.77 4.18 3.77 3.94 0.4M
2021-09-21 3.80 4.12 3.70 4.03 0.4M
2021-09-20 4.06 4.06 3.80 3.90 0.5M
2021-09-17 4.06 4.19 3.86 4.08 0.3M
2021-09-16 3.86 4.01 3.75 4.00 0.5M
2021-09-15 3.50 3.90 3.50 3.86 0.8M
2021-09-14 3.55 3.79 3.53 3.55 0.7M
2021-09-13 3.89 3.89 3.74 3.76 0.7M
2021-09-10 3.90 3.97 3.82 3.83 0.4M
2021-09-09 3.95 4.06 3.78 3.87 0.8M
2021-09-08 4.39 4.39 3.99 4.02 0.4M
2021-09-07 4.30 4.61 4.16 4.18 0.3M
2021-09-03 4.18 4.58 4.07 4.42 0.5M
2021-09-02 4.33 4.33 4.05 4.08 0.3M
2021-09-01 4.08 4.13 4.03 4.06 0.3M
2021-08-31 4.34 4.34 4.05 4.06 0.2M
2021-08-30 4.09 4.43 4.04 4.08 0.3M
2021-08-27 4.05 4.18 4.04 4.09 0.3M
2021-08-26 4.10 4.33 3.99 4.01 0.3M
2021-08-25 4.08 4.23 4.04 4.08 0.2M
2021-08-24 4.05 4.10 3.86 4.08 0.3M
2021-08-23 4.00 4.21 3.91 4.00 0.4M
2021-08-20 3.91 4.05 3.91 3.96 0.4M
2021-08-19 3.92 4.14 3.89 4.03 0.6M
2021-08-18 4.08 4.32 4.00 4.08 0.4M
2021-08-17 4.06 4.23 3.96 4.11 0.7M
2021-08-16 4.74 4.74 4.00 4.15 0.7M
2021-08-13 4.61 4.73 4.39 4.46 0.4M
2021-08-12 4.79 5.09 4.63 4.64 0.3M
2021-08-11 4.66 4.83 4.66 4.74 0.2M
2021-08-10 4.89 5.00 4.78 4.83 0.2M
2021-08-09 4.65 4.89 4.65 4.86 0.2M
2021-08-06 4.55 4.86 4.55 4.72 0.3M
2021-08-05 4.50 4.81 4.50 4.80 0.3M
2021-08-04 4.75 4.88 4.57 4.59 0.4M
2021-08-03 5.09 5.09 4.78 4.80 0.3M
2021-08-02 4.81 5.34 4.75 4.96 0.3M
2021-07-30 4.88 4.94 4.71 4.80 0.2M
2021-07-29 4.96 4.96 4.74 4.83 0.2M
2021-07-28 4.76 4.87 4.58 4.76 0.7M
2021-07-27 4.55 4.78 4.52 4.67 0.3M
2021-07-26 4.65 4.94 4.65 4.70 0.2M
2021-07-23 4.70 4.82 4.65 4.69 0.2M
2021-07-22 4.85 5.07 4.68 4.80 0.3M
2021-07-21 4.65 4.95 4.65 4.85 0.3M
2021-07-20 4.60 4.99 4.57 4.75 0.4M
2021-07-19 4.85 4.85 4.49 4.61 0.9M
2021-07-16 5.14 5.25 4.85 4.92 0.4M
2021-07-15 5.25 5.50 4.92 5.14 0.5M
2021-07-14 5.46 5.75 5.43 5.45 0.7M
2021-07-13 5.81 5.81 5.40 5.46 0.7M
2021-07-12 5.36 5.64 5.25 5.43 0.7M
2021-07-09 4.96 5.25 4.89 5.25 0.6M
2021-07-08 5.00 5.00 4.80 4.87 0.5M
2021-07-07 4.63 4.94 4.63 4.91 0.7M
2021-07-06 5.11 5.12 4.60 4.65 0.5M
2021-07-02 4.78 4.87 4.65 4.68 0.6M
2021-07-01 4.63 4.88 4.63 4.75 0.4M
2021-06-30 4.69 4.69 4.56 4.64 0.4M
2021-06-29 4.59 4.77 4.55 4.63 0.5M
2021-06-28 4.75 4.98 4.65 4.67 1.6M
2021-06-25 4.75 4.85 4.67 4.74 1.4M
2021-06-24 4.97 5.12 4.78 4.78 1.1M
2021-06-23 4.67 4.93 4.67 4.77 0.6M
2021-06-22 4.70 4.95 4.65 4.70 0.5M
2021-06-21 4.95 5.00 4.80 4.94 0.8M
2021-06-18 5.52 5.52 4.97 5.00 0.8M
2021-06-17 5.25 5.45 5.11 5.20 0.6M
2021-06-16 5.40 5.56 5.32 5.32 0.5M
2021-06-15 5.60 5.70 5.35 5.40 0.5M
2021-06-14 5.57 5.72 5.53 5.56 0.4M
2021-06-11 5.50 5.71 5.50 5.59 0.3M
2021-06-10 5.60 5.70 5.59 5.63 0.2M
2021-06-09 5.80 5.80 5.64 5.68 0.3M
2021-06-08 5.76 5.78 5.62 5.65 0.4M
2021-06-07 5.80 6.00 5.75 5.75 0.3M
2021-06-04 6.04 6.07 5.75 5.84 0.2M
2021-06-03 5.81 5.91 5.77 5.81 0.3M
2021-06-02 5.95 6.00 5.84 5.92 0.3M
2021-06-01 6.05 6.24 5.87 5.96 0.2M
2021-05-28 6.09 6.10 6.03 6.05 0.2M
2021-05-27 6.10 6.10 5.90 6.03 0.2M
2021-05-26 5.84 6.03 5.79 5.99 0.3M
2021-05-25 5.99 5.99 5.79 5.85 0.2M
2021-05-24 6.11 6.11 5.80 5.90 0.2M
2021-05-21 5.96 6.03 5.70 5.73 0.4M
2021-05-20 6.18 6.19 5.85 5.96 0.2M
2021-05-19 5.91 6.00 5.75 5.80 0.4M
2021-05-18 6.05 6.25 5.84 6.02 0.3M
2021-05-17 6.09 6.49 5.85 6.03 0.8M
2021-05-14 5.70 6.32 5.70 6.17 0.3M
2021-05-13 5.93 6.16 5.65 5.80 0.6M
2021-05-12 6.34 6.34 5.98 6.01 0.2M
2021-05-11 6.17 6.42 5.88 6.24 0.6M
2021-05-10 6.49 6.63 6.17 6.28 0.4M
2021-05-07 6.18 6.32 6.15 6.25 0.4M
2021-05-06 6.33 6.54 6.05 6.19 0.3M
2021-05-05 6.67 6.87 6.32 6.33 0.3M
2021-05-04 6.79 6.79 6.31 6.48 0.3M
2021-05-03 6.67 6.95 6.59 6.70 0.5M
2021-04-30 6.49 6.69 6.46 6.65 0.7M
2021-04-29 6.39 6.60 6.27 6.49 1.1M
2021-04-28 6.25 6.30 6.05 6.28 0.4M
2021-04-27 6.00 6.15 5.91 6.05 0.3M
2021-04-26 6.00 6.20 5.87 6.01 0.2M
2021-04-23 5.85 6.09 5.85 5.96 0.1M
2021-04-22 6.12 6.21 5.87 6.00 0.3M
2021-04-21 6.07 6.20 5.91 6.09 0.4M
2021-04-20 5.93 6.27 5.62 6.09 0.4M
2021-04-19 6.06 6.29 5.82 6.14 0.3M
2021-04-16 5.91 6.19 5.87 6.15 0.2M
2021-04-15 6.34 6.34 5.84 5.88 0.3M
2021-04-14 6.00 6.06 5.90 5.99 0.3M
2021-04-13 6.00 6.10 5.90 5.95 0.2M
2021-04-12 6.00 6.49 5.92 5.99 0.3M
2021-04-09 6.01 6.21 5.94 6.09 0.2M
2021-04-08 6.38 6.38 5.98 6.08 0.1M
2021-04-07 6.25 6.42 5.90 5.98 0.3M
2021-04-06 6.20 6.37 5.94 6.20 0.3M
2021-04-05 6.35 6.59 6.20 6.23 0.3M
2021-04-01 6.58 6.77 6.20 6.21 0.6M
2021-03-31 5.96 6.53 5.45 6.45 1.6M
2021-03-30 5.50 5.80 5.25 5.40 0.7M
2021-03-29 6.00 6.28 5.55 5.57 0.5M
2021-03-26 6.13 6.19 5.80 5.80 0.5M
2021-03-25 5.82 6.25 5.68 6.13 0.6M
2021-03-24 6.41 6.48 5.80 5.90 1.0M
2021-03-23 6.31 6.45 5.86 6.35 1.0M
2021-03-22 6.85 6.85 6.28 6.28 0.3M
2021-03-19 6.51 6.90 6.42 6.67 0.3M
2021-03-18 6.97 6.97 6.58 6.60 0.5M
2021-03-17 6.60 6.90 6.53 6.86 0.3M
2021-03-16 6.47 7.17 6.45 6.70 1.6M
2021-03-15 6.51 6.62 6.28 6.45 1.1M
2021-03-12 6.06 6.51 6.06 6.38 0.3M
2021-03-11 6.12 6.45 5.99 6.34 0.8M
2021-03-10 6.48 6.50 6.02 6.13 0.8M
2021-03-09 6.50 6.79 6.33 6.45 0.6M
2021-03-08 6.74 7.00 6.29 6.40 0.4M
2021-03-05 7.25 7.25 6.23 6.88 0.7M
2021-03-04 7.15 7.15 6.07 6.92 1.1M
2021-03-03 7.21 7.29 6.69 6.89 0.7M
2021-03-02 7.00 7.20 6.71 7.20 1.0M
2021-03-01 6.98 7.11 6.55 6.73 0.5M
2021-02-26 6.86 7.00 6.63 6.79 0.4M
2021-02-25 7.26 7.26 6.55 6.85 0.5M
2021-02-24 7.26 7.26 6.75 6.94 0.4M
2021-02-23 6.91 7.32 6.64 7.16 1.1M
2021-02-22 7.20 7.65 6.91 7.15 1.2M
2021-02-19 7.21 7.44 6.81 7.30 3.0M
2021-02-18 6.80 7.08 6.51 6.87 1.4M
2021-02-17 7.11 7.33 6.84 6.88 0.6M
2021-02-16 7.11 7.33 7.00 7.16 0.8M
2021-02-12 7.50 7.50 6.83 6.98 1.3M
2021-02-11 7.79 7.79 7.14 7.25 1.0M
2021-02-10 7.61 7.89 6.95 7.65 1.7M
2021-02-09 7.65 7.73 7.36 7.55 0.7M
2021-02-08 7.52 7.65 7.45 7.57 0.6M
2021-02-05 7.00 7.45 6.95 7.37 1.0M
2021-02-04 7.02 7.11 6.79 7.11 1.2M
2021-02-03 6.81 6.98 6.72 6.83 1.1M
2021-02-02 7.09 7.09 6.42 6.73 1.0M
2021-02-01 6.35 6.60 6.16 6.55 0.6M
2021-01-29 6.35 6.47 6.06 6.37 0.6M
2021-01-28 6.10 6.45 6.08 6.35 0.4M
2021-01-27 6.40 6.60 5.89 6.08 1.2M
2021-01-26 6.59 6.70 6.41 6.48 0.4M
2021-01-25 6.99 6.99 6.65 6.73 0.6M
2021-01-22 6.75 7.09 6.67 6.89 0.4M
2021-01-21 7.17 7.17 6.60 6.80 0.9M
2021-01-20 7.06 7.24 6.79 6.79 0.9M
2021-01-19 7.50 7.74 7.00 7.05 1.2M
2021-01-15 7.17 7.63 7.15 7.63 1.2M
2021-01-14 7.00 7.34 6.86 7.11 1.0M
2021-01-13 6.52 7.07 6.37 7.00 1.6M
2021-01-12 6.58 6.68 6.31 6.54 1.5M
2021-01-11 6.35 6.62 6.05 6.34 1.5M
2021-01-08 6.82 6.82 6.20 6.35 2.4M
2021-01-07 7.00 7.07 6.54 6.92 0.9M
2021-01-06 6.50 7.07 6.44 6.54 1.1M
2021-01-05 6.72 6.84 6.00 6.32 0.4M
2021-01-04 6.30 6.63 6.10 6.47 1.3M