NYSE:CTST
Delisted
Canntrust Holdings Inc. Stock Price (Quote)
$0.638
+0 (+0%)
At Close: Sep 04, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.638 | $0.638 | Friday, 4th Sep 2020 CTST stock ended at $0.638. During the day the stock fluctuated 0% from a day low at $0.638 to a day high of $0.638. |
| 90 days | $0.638 | $0.638 | |
| 52 weeks | $0.380 | $1.81 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2020 | $0.500 | $0.530 | $0.470 | $0.520 | 1 730 366 |
| Mar 09, 2020 | $0.576 | $0.577 | $0.463 | $0.467 | 2 974 362 |
| Mar 06, 2020 | $0.620 | $0.634 | $0.590 | $0.600 | 1 980 422 |
| Mar 05, 2020 | $0.650 | $0.670 | $0.630 | $0.641 | 1 001 244 |
| Mar 04, 2020 | $0.679 | $0.679 | $0.642 | $0.667 | 1 078 151 |
| Mar 03, 2020 | $0.692 | $0.701 | $0.645 | $0.653 | 985 314 |
| Mar 02, 2020 | $0.685 | $0.703 | $0.646 | $0.670 | 1 230 904 |
| Feb 28, 2020 | $0.644 | $0.650 | $0.602 | $0.640 | 2 485 080 |
| Feb 27, 2020 | $0.750 | $0.750 | $0.640 | $0.675 | 3 018 078 |
| Feb 26, 2020 | $0.770 | $0.780 | $0.740 | $0.750 | 1 736 911 |
| Feb 25, 2020 | $0.790 | $0.80 | $0.760 | $0.763 | 1 417 222 |
| Feb 24, 2020 | $0.81 | $0.81 | $0.787 | $0.795 | 1 330 470 |
| Feb 21, 2020 | $0.84 | $0.85 | $0.81 | $0.83 | 1 078 764 |
| Feb 20, 2020 | $0.82 | $0.84 | $0.81 | $0.84 | 1 796 869 |
| Feb 19, 2020 | $0.86 | $0.86 | $0.81 | $0.82 | 1 535 701 |
| Feb 18, 2020 | $0.85 | $0.87 | $0.83 | $0.85 | 1 312 686 |
| Feb 14, 2020 | $0.89 | $0.90 | $0.81 | $0.84 | 3 403 449 |
| Feb 13, 2020 | $0.82 | $0.83 | $0.781 | $0.81 | 1 726 739 |
| Feb 12, 2020 | $0.91 | $0.91 | $0.81 | $0.81 | 2 952 616 |
| Feb 11, 2020 | $0.90 | $0.93 | $0.89 | $0.89 | 1 135 363 |
| Feb 10, 2020 | $0.94 | $0.95 | $0.89 | $0.90 | 1 826 238 |
| Feb 07, 2020 | $0.99 | $0.99 | $0.91 | $0.94 | 1 746 673 |
| Feb 06, 2020 | $1.03 | $1.04 | $0.96 | $1.00 | 1 922 043 |
| Feb 05, 2020 | $1.03 | $1.05 | $1.00 | $1.02 | 877 317 |
| Feb 04, 2020 | $1.04 | $1.07 | $1.01 | $1.04 | 827 873 |
