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 |
| Feb 03, 2020 | $1.09 | $1.09 | $1.02 | $1.04 | 710 625 |
| Jan 31, 2020 | $1.07 | $1.09 | $1.05 | $1.07 | 491 783 |
| Jan 30, 2020 | $1.08 | $1.12 | $1.07 | $1.08 | 718 772 |
| Jan 29, 2020 | $1.14 | $1.15 | $1.10 | $1.12 | 810 090 |
| Jan 28, 2020 | $1.09 | $1.15 | $1.05 | $1.13 | 1 148 295 |
| Jan 27, 2020 | $1.02 | $1.11 | $0.97 | $1.08 | 1 213 907 |
| Jan 24, 2020 | $1.11 | $1.12 | $1.01 | $1.06 | 1 321 934 |
| Jan 23, 2020 | $1.13 | $1.14 | $1.10 | $1.11 | 797 673 |
| Jan 22, 2020 | $1.18 | $1.21 | $1.12 | $1.14 | 959 925 |
| Jan 21, 2020 | $1.19 | $1.23 | $1.16 | $1.17 | 1 415 373 |
| Jan 17, 2020 | $1.16 | $1.19 | $1.14 | $1.18 | 1 046 835 |
| Jan 16, 2020 | $1.21 | $1.23 | $1.15 | $1.17 | 1 915 345 |
| Jan 15, 2020 | $1.15 | $1.23 | $1.13 | $1.17 | 4 715 755 |
| Jan 14, 2020 | $1.06 | $1.11 | $1.04 | $1.11 | 1 691 172 |
| Jan 13, 2020 | $1.07 | $1.08 | $1.02 | $1.06 | 1 417 753 |
| Jan 10, 2020 | $1.07 | $1.09 | $1.03 | $1.06 | 1 266 902 |
| Jan 09, 2020 | $1.05 | $1.07 | $1.01 | $1.06 | 1 271 843 |
| Jan 08, 2020 | $1.07 | $1.13 | $1.01 | $1.05 | 2 513 738 |
| Jan 07, 2020 | $1.24 | $1.24 | $1.03 | $1.05 | 3 683 106 |
| Jan 06, 2020 | $1.15 | $1.34 | $1.10 | $1.19 | 6 650 915 |
| Jan 03, 2020 | $0.99 | $1.12 | $0.98 | $1.09 | 3 367 612 |
| Jan 02, 2020 | $0.96 | $0.98 | $0.91 | $0.97 | 1 757 539 |
| Dec 31, 2019 | $0.85 | $0.96 | $0.85 | $0.93 | 3 337 493 |
| Dec 30, 2019 | $0.82 | $0.88 | $0.80 | $0.87 | 2 510 293 |
| Dec 27, 2019 | $0.81 | $0.81 | $0.794 | $0.81 | 1 340 314 |
