Canton Strategic Holdings, Inc. - Common Stock (CNTN)
3.1000
-0.0100 (-0.32%)
NASDAQ· Last Trade: May 30th, 6:27 AM EDT
Historical Prices For Canton Strategic Holdings, Inc. - Common Stock (CNTN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 3.15 | 3.23 | 3.01 | 3.10 | 754,958 | 3.10 |
| 5/28/2026 | 3.18 | 3.25 | 3.08 | 3.11 | 635,018 | 3.11 |
| 5/27/2026 | 3.29 | 3.56 | 3.22 | 3.23 | 551,289 | 3.23 |
| 5/26/2026 | 3.52 | 3.59 | 3.28 | 3.29 | 382,162 | 3.29 |
| 5/22/2026 | 3.36 | 3.65 | 3.34 | 3.52 | 610,990 | 3.52 |
| 5/21/2026 | 3.20 | 3.37 | 3.17 | 3.35 | 264,030 | 3.35 |
| 5/20/2026 | 3.25 | 3.33 | 3.17 | 3.25 | 259,832 | 3.25 |
| 5/19/2026 | 3.24 | 3.37 | 3.15 | 3.27 | 357,165 | 3.27 |
| 5/18/2026 | 3.63 | 3.71 | 3.17 | 3.26 | 890,215 | 3.26 |
| 5/15/2026 | 3.60 | 3.73 | 3.50 | 3.62 | 431,328 | 3.62 |
| 5/14/2026 | 3.59 | 3.88 | 3.53 | 3.75 | 851,788 | 3.75 |
| 5/13/2026 | 3.28 | 3.54 | 3.26 | 3.51 | 640,744 | 3.51 |
| 5/12/2026 | 3.19 | 3.32 | 3.17 | 3.27 | 323,280 | 3.27 |
| 5/11/2026 | 3.03 | 3.35 | 3.02 | 3.19 | 779,495 | 3.19 |
| 5/08/2026 | 3.01 | 3.07 | 2.89 | 3.02 | 355,240 | 3.02 |
| 5/07/2026 | 3.20 | 3.22 | 2.91 | 2.98 | 665,532 | 2.98 |
| 5/06/2026 | 3.20 | 3.25 | 3.13 | 3.20 | 344,038 | 3.20 |
| 5/05/2026 | 3.16 | 3.24 | 3.13 | 3.23 | 227,439 | 3.23 |
| 5/04/2026 | 3.23 | 3.33 | 3.09 | 3.16 | 671,615 | 3.16 |
| 5/01/2026 | 3.22 | 3.31 | 3.16 | 3.23 | 336,772 | 3.23 |
| 4/30/2026 | 3.13 | 3.27 | 3.01 | 3.23 | 482,275 | 3.23 |
| 4/29/2026 | 3.31 | 3.31 | 3.08 | 3.12 | 631,051 | 3.12 |
| 4/28/2026 | 3.30 | 3.48 | 3.26 | 3.30 | 668,954 | 3.30 |
| 4/27/2026 | 3.40 | 3.41 | 3.28 | 3.31 | 269,803 | 3.31 |
| 4/24/2026 | 3.39 | 3.48 | 3.31 | 3.41 | 285,144 | 3.41 |
| 4/23/2026 | 3.52 | 3.57 | 3.32 | 3.37 | 281,178 | 3.37 |
| 4/22/2026 | 3.34 | 3.59 | 3.32 | 3.55 | 632,108 | 3.55 |
| 4/21/2026 | 3.55 | 3.58 | 3.31 | 3.32 | 354,043 | 3.32 |
| 4/20/2026 | 3.38 | 3.55 | 3.36 | 3.51 | 319,707 | 3.51 |
| 4/17/2026 | 3.51 | 3.76 | 3.43 | 3.43 | 1,096,654 | 3.43 |
| 4/16/2026 | 3.56 | 3.56 | 3.34 | 3.49 | 874,688 | 3.49 |
| 4/15/2026 | 3.45 | 3.64 | 3.40 | 3.58 | 896,854 | 3.58 |
| 4/14/2026 | 3.40 | 3.63 | 3.36 | 3.39 | 920,718 | 3.39 |
| 4/13/2026 | 3.01 | 3.36 | 3.00 | 3.31 | 628,587 | 3.31 |
| 4/10/2026 | 3.48 | 3.49 | 2.98 | 2.98 | 1,541,389 | 2.98 |
| 4/09/2026 | 3.25 | 3.48 | 3.12 | 3.40 | 1,390,811 | 3.40 |
| 4/08/2026 | 3.33 | 3.37 | 3.19 | 3.28 | 378,595 | 3.28 |
| 4/07/2026 | 3.30 | 3.39 | 3.02 | 3.13 | 430,868 | 3.13 |
| 4/06/2026 | 3.24 | 3.41 | 3.22 | 3.25 | 325,778 | 3.25 |
| 4/02/2026 | 3.24 | 3.34 | 3.12 | 3.26 | 394,809 | 3.26 |
| 4/01/2026 | 3.30 | 3.37 | 3.22 | 3.24 | 276,213 | 3.24 |
| 3/31/2026 | 3.08 | 3.33 | 3.08 | 3.27 | 746,520 | 3.27 |
| 3/30/2026 | 3.20 | 3.42 | 3.07 | 3.08 | 499,870 | 3.08 |
| 3/27/2026 | 3.21 | 3.32 | 3.15 | 3.17 | 391,470 | 3.17 |
| 3/26/2026 | 3.47 | 3.50 | 3.18 | 3.20 | 472,440 | 3.20 |
| 3/25/2026 | 3.29 | 3.49 | 3.26 | 3.47 | 571,110 | 3.47 |
| 3/24/2026 | 3.39 | 3.42 | 3.23 | 3.25 | 344,978 | 3.25 |
| 3/23/2026 | 3.30 | 3.45 | 3.30 | 3.34 | 350,450 | 3.34 |
| 3/20/2026 | 3.26 | 3.42 | 3.26 | 3.33 | 470,775 | 3.33 |
| 3/19/2026 | 3.45 | 3.52 | 3.15 | 3.38 | 632,462 | 3.38 |
| 3/18/2026 | 4.00 | 4.01 | 3.46 | 3.50 | 988,659 | 3.50 |
| 3/17/2026 | 4.05 | 4.20 | 3.93 | 3.95 | 334,069 | 3.95 |
| 3/16/2026 | 4.19 | 4.40 | 3.92 | 4.05 | 580,384 | 4.05 |
| 3/13/2026 | 4.34 | 4.39 | 4.02 | 4.07 | 505,507 | 4.07 |
| 3/12/2026 | 4.59 | 4.60 | 4.18 | 4.20 | 462,552 | 4.20 |
| 3/11/2026 | 4.65 | 4.76 | 4.53 | 4.65 | 267,568 | 4.65 |
| 3/10/2026 | 4.47 | 4.78 | 4.41 | 4.66 | 489,390 | 4.66 |
| 3/09/2026 | 4.35 | 4.61 | 4.26 | 4.45 | 600,544 | 4.45 |
| 3/06/2026 | 4.49 | 4.57 | 4.43 | 4.48 | 318,880 | 4.48 |
| 3/05/2026 | 4.60 | 4.81 | 4.42 | 4.50 | 786,075 | 4.50 |
| 3/04/2026 | 4.58 | 4.82 | 4.46 | 4.68 | 617,631 | 4.68 |
| 3/03/2026 | 4.98 | 4.98 | 4.60 | 4.62 | 602,079 | 4.62 |
| 3/02/2026 | 4.85 | 5.22 | 4.76 | 5.14 | 714,610 | 5.14 |