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
2022-12-30 0.80 0.83 0.72 0.75 0.8M
2022-12-29 0.73 0.82 0.72 0.82 0.5M
2022-12-28 0.75 0.79 0.68 0.75 1.0M
2022-12-27 0.72 0.81 0.69 0.76 0.4M
2022-12-23 0.73 0.82 0.70 0.78 0.6M
2022-12-22 0.82 0.85 0.73 0.74 0.5M
2022-12-21 0.94 0.94 0.80 0.82 0.9M
2022-12-20 0.98 1.03 0.83 0.84 1.6M
2022-12-19 1.19 1.25 0.99 1.00 0.6M
2022-12-16 1.06 1.32 0.98 1.26 0.6M
2022-12-15 1.20 1.25 1.06 1.06 0.6M
2022-12-14 1.30 1.30 1.18 1.18 0.6M
2022-12-13 1.37 1.37 1.24 1.32 0.5M
2022-12-12 1.45 1.45 1.27 1.31 2.5M
2022-12-09 1.29 1.51 1.29 1.39 0.3M
2022-12-08 1.52 1.61 1.38 1.42 0.5M
2022-12-07 1.64 1.70 1.53 1.61 0.8M
2022-12-06 1.90 1.90 1.59 1.74 0.9M
2022-12-05 1.86 2.06 1.80 1.85 1.8M
2022-12-02 1.65 1.88 1.65 1.85 1.0M
2022-12-01 1.64 1.78 1.61 1.75 0.4M
2022-11-30 1.65 1.70 1.58 1.68 0.7M
2022-11-29 1.66 1.70 1.64 1.69 0.6M
2022-11-28 1.72 1.77 1.58 1.75 0.6M
2022-11-25 1.75 1.75 1.66 1.71 0.3M
2022-11-23 1.51 1.75 1.50 1.75 1.5M
2022-11-22 1.55 1.55 1.45 1.50 0.3M
2022-11-21 1.69 1.69 1.52 1.53 0.2M
2022-11-18 1.61 1.78 1.61 1.68 0.3M
2022-11-17 1.80 1.80 1.69 1.78 0.5M
2022-11-16 1.80 1.85 1.61 1.85 0.7M
2022-11-15 1.59 1.78 1.59 1.76 0.4M
2022-11-14 1.57 1.79 1.57 1.71 0.7M
2022-11-11 1.67 1.70 1.59 1.69 0.1M
2022-11-10 1.65 1.73 1.65 1.66 0.2M
2022-11-09 1.56 1.83 1.56 1.65 0.5M
2022-11-08 1.58 1.72 1.57 1.66 0.1M
2022-11-07 1.65 1.66 1.58 1.58 0.2M
2022-11-04 1.62 1.65 1.59 1.63 0.2M
2022-11-03 1.50 1.60 1.50 1.55 0.2M
2022-11-02 1.57 1.63 1.51 1.52 0.3M
2022-11-01 1.65 1.68 1.61 1.61 0.2M
2022-10-31 1.45 1.67 1.45 1.63 1.0M
2022-10-28 1.47 1.51 1.46 1.48 0.2M
2022-10-27 1.48 1.60 1.48 1.52 0.1M
2022-10-26 1.67 1.67 1.53 1.59 0.1M
2022-10-25 1.62 1.68 1.57 1.60 0.6M
2022-10-24 1.67 1.68 1.58 1.61 0.2M
2022-10-21 1.62 1.68 1.59 1.65 0.3M
2022-10-20 1.56 1.64 1.55 1.61 0.3M
2022-10-19 1.55 1.60 1.50 1.57 0.4M
2022-10-18 1.48 1.57 1.48 1.54 0.3M
2022-10-17 1.52 1.57 1.47 1.51 0.3M
2022-10-14 1.57 1.58 1.44 1.52 0.5M
2022-10-13 1.44 1.60 1.44 1.57 0.3M
2022-10-12 1.48 1.54 1.45 1.50 0.2M
2022-10-11 1.70 1.70 1.48 1.50 0.6M
2022-10-10 1.84 1.90 1.63 1.72 0.4M
2022-10-07 1.74 2.00 1.58 1.84 2.5M
2022-10-06 1.26 1.80 1.20 1.75 1.1M
2022-10-05 1.28 1.28 1.22 1.24 0.3M
2022-10-04 1.34 1.37 1.25 1.26 0.3M
2022-10-03 1.29 1.41 1.29 1.34 0.3M
2022-09-30 1.25 1.29 1.23 1.25 0.2M
2022-09-29 1.35 1.35 1.20 1.24 0.2M
2022-09-28 1.15 1.32 1.15 1.28 15.0M
2022-09-27 1.22 1.25 1.17 1.19 0.2M
2022-09-26 1.30 1.35 1.22 1.23 0.7M
2022-09-23 1.37 1.50 1.30 1.31 0.4M
2022-09-22 1.49 1.57 1.47 1.48 0.2M
2022-09-21 1.59 1.66 1.57 1.58 0.1M
2022-09-20 1.50 1.62 1.50 1.59 0.4M
2022-09-19 1.65 1.65 1.52 1.60 0.1M
2022-09-16 1.65 1.67 1.62 1.63 0.1M
2022-09-15 1.60 1.74 1.60 1.66 0.1M
2022-09-14 1.71 1.76 1.69 1.72 0.1M
2022-09-13 1.75 1.84 1.70 1.70 0.1M
2022-09-12 1.82 1.99 1.82 1.86 0.2M
2022-09-09 1.91 1.97 1.85 1.94 0.4M
2022-09-08 1.84 1.97 1.84 1.91 0.1M
2022-09-07 1.94 2.02 1.89 1.97 0.1M
2022-09-06 2.08 2.08 1.96 1.96 0.2M
2022-09-02 2.05 2.12 2.03 2.04 0.3M
2022-09-01 2.13 2.13 2.03 2.06 0.2M
2022-08-31 2.10 2.15 2.02 2.13 0.3M
2022-08-30 2.18 2.18 2.02 2.08 0.3M
2022-08-29 2.00 2.23 1.92 2.16 0.5M
2022-08-26 2.02 2.08 2.00 2.02 0.5M
2022-08-25 1.97 2.05 1.95 2.05 0.6M
2022-08-24 1.79 1.96 1.76 1.96 0.5M
2022-08-23 1.74 1.85 1.74 1.76 0.1M
2022-08-22 1.76 1.86 1.76 1.80 0.1M
2022-08-19 1.93 1.99 1.71 1.90 0.1M
2022-08-18 1.84 1.96 1.78 1.95 0.3M
2022-08-17 1.88 1.88 1.79 1.82 0.2M
2022-08-16 1.71 1.88 1.70 1.88 0.3M
2022-08-15 1.60 1.81 1.60 1.77 0.3M
2022-08-12 1.81 1.83 1.71 1.73 0.2M
2022-08-11 1.74 1.81 1.72 1.78 0.3M
2022-08-10 1.75 1.78 1.70 1.75 0.3M
2022-08-09 1.75 1.77 1.70 1.75 0.1M
2022-08-08 1.76 1.88 1.73 1.74 0.3M
2022-08-05 1.70 1.76 1.67 1.76 0.2M
2022-08-04 1.78 1.85 1.71 1.71 0.1M
2022-08-03 1.74 1.78 1.71 1.76 0.1M
2022-08-02 1.79 1.80 1.68 1.75 0.2M
2022-08-01 1.77 1.85 1.69 1.73 0.1M
2022-07-29 1.88 1.88 1.73 1.76 0.3M
2022-07-28 1.85 1.89 1.80 1.88 0.1M
2022-07-27 1.85 1.89 1.71 1.89 0.4M
2022-07-26 1.72 1.85 1.70 1.85 0.3M
2022-07-25 1.79 1.87 1.69 1.81 0.2M
2022-07-22 1.82 1.95 1.77 1.78 0.3M
2022-07-21 1.73 1.87 1.64 1.81 0.6M
2022-07-20 1.58 1.89 1.58 1.71 0.8M
2022-07-19 1.60 1.74 1.49 1.70 0.5M
2022-07-18 1.69 1.69 1.56 1.57 0.2M
2022-07-15 1.65 1.75 1.55 1.55 0.4M
2022-07-14 1.40 1.67 1.40 1.59 0.4M
2022-07-13 1.49 1.53 1.46 1.47 0.1M
2022-07-12 1.47 1.52 1.37 1.52 0.2M
2022-07-11 1.50 1.55 1.42 1.42 0.2M
2022-07-08 1.53 1.60 1.50 1.50 0.3M
2022-07-07 1.43 1.57 1.43 1.51 0.4M
2022-07-06 1.35 1.48 1.35 1.45 0.4M
2022-07-05 1.24 1.49 1.24 1.44 0.3M
2022-07-01 1.23 1.41 1.23 1.39 0.1M
2022-06-30 1.37 1.37 1.24 1.33 0.4M
2022-06-29 1.34 1.38 1.28 1.29 0.3M
2022-06-28 1.26 1.37 1.26 1.36 0.2M
2022-06-27 1.38 1.39 1.34 1.35 0.1M
2022-06-24 1.40 1.45 1.38 1.38 0.2M
2022-06-23 1.40 1.44 1.33 1.38 0.2M
2022-06-22 1.38 1.43 1.33 1.43 0.2M
2022-06-21 1.48 1.52 1.38 1.42 0.4M
2022-06-17 1.44 1.45 1.40 1.44 0.2M
2022-06-16 1.37 1.46 1.37 1.44 0.2M
2022-06-15 1.51 1.54 1.42 1.46 0.3M
2022-06-14 1.55 1.57 1.43 1.49 0.4M
2022-06-13 1.64 1.75 1.52 1.54 0.4M
2022-06-10 1.61 1.73 1.60 1.68 0.3M
2022-06-09 1.65 1.69 1.62 1.64 0.3M
2022-06-08 1.75 1.78 1.63 1.63 0.5M
2022-06-07 1.78 1.80 1.72 1.75 0.2M
2022-06-06 1.77 1.86 1.71 1.73 0.5M
2022-06-03 1.90 1.94 1.80 1.80 0.2M
2022-06-02 1.85 1.91 1.85 1.90 0.1M
2022-06-01 1.91 1.98 1.85 1.85 0.2M
2022-05-31 1.92 2.02 1.85 1.99 0.1M
2022-05-27 1.81 1.98 1.80 1.92 0.4M
2022-05-26 2.07 2.09 1.91 1.91 0.2M
2022-05-25 1.98 2.09 1.96 2.03 0.3M
2022-05-24 2.06 2.06 1.88 1.98 0.2M
2022-05-23 1.88 2.10 1.87 2.06 0.1M
2022-05-20 2.01 2.11 1.94 2.10 0.2M
2022-05-19 1.96 1.98 1.90 1.98 0.3M
2022-05-18 1.85 1.97 1.85 1.92 0.1M
2022-05-17 2.00 2.07 1.92 1.93 0.3M
2022-05-16 1.94 1.96 1.84 1.95 0.2M
2022-05-13 1.78 2.00 1.78 1.90 0.4M
2022-05-12 1.79 2.00 1.79 1.88 0.2M
2022-05-11 1.88 2.00 1.88 1.96 0.3M
2022-05-10 1.91 2.01 1.78 2.00 0.6M
2022-05-09 1.97 2.05 1.85 1.98 0.3M
2022-05-06 1.88 2.13 1.70 2.13 0.5M
2022-05-05 1.91 2.02 1.86 1.87 0.4M
2022-05-04 2.00 2.11 1.93 2.03 0.7M
2022-05-03 2.10 2.13 2.02 2.06 0.4M
2022-05-02 2.06 2.10 2.00 2.06 0.4M
2022-04-29 2.25 2.30 2.02 2.04 0.4M
2022-04-28 2.22 2.29 2.10 2.26 0.6M
2022-04-27 2.46 2.48 2.21 2.25 0.6M
2022-04-26 2.42 2.51 2.30 2.46 0.2M
2022-04-25 2.50 2.54 2.42 2.43 0.6M
2022-04-22 2.52 2.60 2.51 2.54 0.3M
2022-04-21 2.53 2.78 2.52 2.59 0.2M
2022-04-20 2.60 2.80 2.57 2.65 0.1M
2022-04-19 2.55 2.63 2.46 2.63 0.4M
2022-04-18 2.52 2.63 2.47 2.57 0.6M
2022-04-14 2.69 2.69 2.59 2.59 0.1M
2022-04-13 2.67 2.70 2.60 2.67 0.2M
2022-04-12 2.74 2.80 2.61 2.67 0.4M
2022-04-11 2.95 2.96 2.72 2.74 0.9M
2022-04-08 2.95 2.95 2.82 2.86 0.1M
2022-04-07 2.77 2.93 2.65 2.93 0.8M
2022-04-06 2.80 2.93 2.75 2.79 0.4M
2022-04-05 2.93 2.95 2.81 2.89 0.3M
2022-04-04 3.01 3.06 2.91 2.93 0.3M
2022-04-01 3.16 3.16 2.97 3.03 0.3M
2022-03-31 2.93 3.05 2.88 2.97 0.6M
2022-03-30 2.98 3.00 2.83 2.93 0.5M
2022-03-29 2.90 3.00 2.79 2.97 0.3M
2022-03-28 3.01 3.04 2.90 2.96 0.5M
2022-03-25 2.94 3.16 2.84 3.00 1.2M
2022-03-24 3.25 3.25 2.86 2.94 1.6M
2022-03-23 3.34 3.35 3.06 3.06 1.7M
2022-03-22 2.91 3.14 2.91 3.12 0.2M
2022-03-21 3.31 3.31 2.98 3.07 0.4M
2022-03-18 3.11 3.17 2.91 3.15 0.6M
2022-03-17 2.81 2.96 2.71 2.94 0.5M
2022-03-16 2.60 2.79 2.48 2.76 0.8M
2022-03-15 2.50 2.70 2.44 2.46 1.1M
2022-03-14 2.71 2.79 2.58 2.60 0.3M
2022-03-11 2.75 2.83 2.73 2.78 0.3M
2022-03-10 2.75 2.90 2.75 2.82 0.2M
2022-03-09 2.75 2.95 2.75 2.80 0.3M
2022-03-08 2.76 2.99 2.75 2.81 0.4M
2022-03-07 2.85 3.04 2.79 2.83 0.4M
2022-03-04 2.90 3.05 2.90 2.98 0.4M
2022-03-03 3.01 3.08 2.92 2.95 0.2M
2022-03-02 3.00 3.05 2.95 3.00 0.1M
2022-03-01 2.95 3.10 2.82 3.05 0.5M
2022-02-28 2.98 3.11 2.80 3.10 0.6M
2022-02-25 3.05 3.21 2.90 3.06 0.3M
2022-02-24 2.93 3.03 2.72 3.03 0.4M
2022-02-23 2.87 3.09 2.87 2.93 0.2M
2022-02-22 3.04 3.25 2.96 3.02 0.3M
2022-02-18 3.18 3.20 3.06 3.12 0.4M
2022-02-17 3.32 3.32 3.18 3.20 0.4M
2022-02-16 3.26 3.31 3.21 3.31 0.4M
2022-02-15 3.25 3.29 3.17 3.26 0.5M
2022-02-14 3.32 3.32 2.96 3.22 0.3M
2022-02-11 3.13 3.25 3.08 3.13 0.6M
2022-02-10 3.15 3.39 3.13 3.13 0.9M
2022-02-09 3.04 3.19 2.97 3.16 0.4M
2022-02-08 3.00 3.01 2.89 2.99 0.2M
2022-02-07 2.92 3.04 2.85 2.95 0.6M
2022-02-04 2.70 3.01 2.70 2.92 0.7M
2022-02-03 2.74 2.88 2.69 2.73 0.4M
2022-02-02 2.94 3.10 2.85 2.90 0.2M
2022-02-01 2.87 2.95 2.70 2.94 0.7M
2022-01-31 2.65 2.82 2.58 2.75 0.5M
2022-01-28 2.68 2.84 2.51 2.65 0.5M
2022-01-27 2.69 2.85 2.69 2.70 0.5M
2022-01-26 3.00 3.03 2.81 2.81 0.3M
2022-01-25 2.68 3.03 2.68 2.95 0.3M
2022-01-24 2.80 2.93 2.62 2.89 0.8M
2022-01-21 3.00 3.23 2.86 2.90 0.7M
2022-01-20 3.19 3.20 3.00 3.03 0.5M
2022-01-19 3.21 3.24 3.09 3.21 0.4M
2022-01-18 3.25 3.33 3.17 3.20 0.2M
2022-01-14 3.33 3.33 3.14 3.25 0.4M
2022-01-13 3.14 3.23 3.06 3.22 0.5M
2022-01-12 3.07 3.33 3.03 3.11 0.2M
2022-01-11 3.09 3.13 3.02 3.07 0.2M
2022-01-10 3.00 3.10 2.89 3.09 0.6M
2022-01-07 2.98 3.02 2.89 3.01 0.3M
2022-01-06 2.93 2.98 2.80 2.98 0.4M
2022-01-05 2.94 3.03 2.80 2.92 0.8M
2022-01-04 3.00 3.03 2.93 2.95 0.3M
2022-01-03 3.03 3.03 2.85 2.93 0.5M