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 |
| Dec 26, 2019 | $0.82 | $0.84 | $0.82 | $0.82 | 717 964 |
| Dec 24, 2019 | $0.80 | $0.82 | $0.80 | $0.82 | 743 714 |
| Dec 23, 2019 | $0.84 | $0.84 | $0.81 | $0.82 | 1 003 196 |
| Dec 20, 2019 | $0.85 | $0.85 | $0.82 | $0.84 | 649 313 |
| Dec 19, 2019 | $0.84 | $0.85 | $0.82 | $0.84 | 714 940 |
| Dec 18, 2019 | $0.85 | $0.87 | $0.81 | $0.85 | 1 071 458 |
| Dec 17, 2019 | $0.86 | $0.88 | $0.84 | $0.87 | 797 824 |
| Dec 16, 2019 | $0.86 | $0.89 | $0.85 | $0.86 | 1 067 900 |
| Dec 13, 2019 | $0.84 | $0.90 | $0.83 | $0.84 | 1 320 267 |
| Dec 12, 2019 | $0.82 | $0.84 | $0.793 | $0.84 | 1 079 025 |
| Dec 11, 2019 | $0.83 | $0.86 | $0.81 | $0.82 | 1 000 965 |
| Dec 10, 2019 | $0.91 | $0.92 | $0.83 | $0.84 | 1 734 669 |
| Dec 09, 2019 | $0.87 | $0.96 | $0.84 | $0.91 | 2 141 700 |
| Dec 06, 2019 | $0.80 | $0.85 | $0.792 | $0.84 | 1 168 950 |
| Dec 05, 2019 | $0.780 | $0.82 | $0.757 | $0.789 | 1 224 887 |
| Dec 04, 2019 | $0.780 | $0.797 | $0.763 | $0.776 | 1 230 965 |
| Dec 03, 2019 | $0.772 | $0.783 | $0.750 | $0.782 | 1 218 075 |
| Dec 02, 2019 | $0.80 | $0.80 | $0.770 | $0.774 | 1 333 657 |
| Nov 29, 2019 | $0.80 | $0.80 | $0.779 | $0.798 | 977 830 |
| Nov 27, 2019 | $0.81 | $0.85 | $0.81 | $0.83 | 1 199 368 |
| Nov 26, 2019 | $0.90 | $0.90 | $0.82 | $0.84 | 1 414 206 |
| Nov 25, 2019 | $0.92 | $0.93 | $0.87 | $0.91 | 1 200 247 |
| Nov 22, 2019 | $0.99 | $1.01 | $0.88 | $0.90 | 2 173 644 |
| Nov 21, 2019 | $0.93 | $1.04 | $0.93 | $0.96 | 4 123 720 |
| Nov 20, 2019 | $0.87 | $0.98 | $0.85 | $0.90 | 2 236 682 |
