NASDAQ : CNTN
Canton Strategic Holdings, Inc. — Price history
United States
Last price 2.05 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 163.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Canton Strategic Holdings, Inc. (CNTN) closed at 2.045 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2 | 2.159 | 1.99 | 2.045 | 430,360 | +4.87% |
| 2026-10-30 | 2.02 | 2.05 | 1.925 | 1.95 | 533,005 | -4.88% |
| 2026-10-29 | 2.09 | 2.16 | 2.01 | 2.05 | 681,366 | +0.49% |
| 2026-10-28 | 1.93 | 2.065 | 1.91 | 2.04 | 473,222 | +6.81% |
| 2026-10-27 | 1.86 | 1.935 | 1.83 | 1.91 | 733,806 | +4.95% |
| 2026-10-26 | 1.86 | 1.86 | 1.79 | 1.82 | 514,182 | -2.15% |
| 2026-10-23 | 1.86 | 1.889 | 1.82 | 1.86 | 329,567 | +0.00% |
| 2026-10-22 | 1.86 | 2 | 1.83 | 1.86 | 778,221 | -3.63% |
| 2026-10-21 | 1.8 | 1.97 | 1.8 | 1.93 | 847,525 | +11.56% |
| 2026-10-20 | 1.68 | 1.78 | 1.67 | 1.73 | 661,049 | +2.37% |
| 2026-10-19 | 1.74 | 1.79 | 1.662 | 1.69 | 451,224 | -0.29% |
| 2026-10-16 | 1.87 | 1.88 | 1.663 | 1.695 | 1,198,438 | -9.36% |
| 2026-10-15 | 1.76 | 1.925 | 1.76 | 1.87 | 916,622 | +1.91% |
| 2026-10-14 | 2.01 | 2.01 | 1.8 | 1.835 | 1,070,196 | -9.16% |
| 2026-10-13 | 2.13 | 2.13 | 1.995 | 2.02 | 1,022,264 | -4.27% |
| 2026-10-12 | 2.12 | 2.135 | 2.08 | 2.11 | 492,207 | +0.00% |
| 2026-10-09 | 2.14 | 2.2 | 2.085 | 2.11 | 726,149 | +1.44% |
| 2026-10-08 | 2.21 | 2.235 | 2.05 | 2.08 | 1,351,279 | -7.96% |
| 2026-10-07 | 2.21 | 2.29 | 2.164 | 2.26 | 711,333 | -3.42% |
| 2026-10-06 | 2.34 | 2.45 | 2.3 | 2.34 | 531,547 | +0.43% |
| 2026-10-05 | 2.26 | 2.36 | 2.23 | 2.33 | 739,344 | +3.56% |
| 2026-10-02 | 2.26 | 2.314 | 2.215 | 2.25 | 486,069 | +2.97% |
| 2026-10-01 | 2.32 | 2.32 | 2.18 | 2.185 | 721,762 | -8.00% |
| 2026-09-30 | 2.4 | 2.485 | 2.37 | 2.375 | 446,132 | -0.21% |
| 2026-09-29 | 2.69 | 2.715 | 2.38 | 2.38 | 876,028 | -11.52% |
| 2026-09-28 | 2.6 | 2.79 | 2.48 | 2.69 | 1,170,562 | +4.67% |
| 2026-09-25 | 2.37 | 2.72 | 2.37 | 2.57 | 1,527,815 | +11.26% |
| 2026-09-24 | 2.24 | 2.37 | 2.24 | 2.31 | 476,139 | +3.12% |
| 2026-09-23 | 2.44 | 2.44 | 2.21 | 2.24 | 535,340 | -8.57% |
| 2026-09-22 | 2.45 | 2.52 | 2.33 | 2.45 | 679,346 | +0.41% |
| 2026-09-21 | 2.35 | 2.51 | 2.275 | 2.44 | 800,051 | +6.09% |
| 2026-09-18 | 2.15 | 2.38 | 2.13 | 2.3 | 3,883,602 | +9.52% |
| 2026-09-17 | 2.13 | 2.18 | 2.082 | 2.1 | 697,458 | +2.94% |
| 2026-09-16 | 2.02 | 2.09 | 1.935 | 2.04 | 1,197,058 | -0.24% |
| 2026-09-15 | 2.1 | 2.12 | 2.03 | 2.045 | 625,175 | -2.62% |
| 2026-09-14 | 2.12 | 2.17 | 2.07 | 2.1 | 481,507 | -0.47% |
| 2026-09-11 | 2.18 | 2.26 | 2.1 | 2.11 | 758,871 | -1.86% |
| 2026-09-10 | 2.17 | 2.19 | 2.12 | 2.15 | 507,788 | -2.71% |
| 2026-09-09 | 2.24 | 2.305 | 2.2 | 2.21 | 523,139 | -0.90% |
| 2026-09-08 | 2.26 | 2.35 | 2.21 | 2.23 | 579,149 | -2.19% |
| 2026-09-04 | 2.21 | 2.3 | 2.18 | 2.28 | 410,642 | +1.33% |
| 2026-09-03 | 2.11 | 2.26 | 2.08 | 2.25 | 642,800 | +8.17% |
| 2026-09-02 | 2.26 | 2.305 | 2.04 | 2.08 | 718,254 | -8.77% |
| 2026-09-01 | 2.28 | 2.35 | 2.18 | 2.28 | 570,426 | +0.00% |
| 2026-08-31 | 2.23 | 2.3 | 2.193 | 2.28 | 407,218 | +2.70% |
| 2026-08-28 | 2.34 | 2.36 | 2.2 | 2.22 | 521,753 | -5.53% |
| 2026-08-27 | 2.21 | 2.395 | 2.21 | 2.35 | 399,429 | +5.38% |
| 2026-08-26 | 2.29 | 2.359 | 2.22 | 2.23 | 508,283 | -3.46% |
| 2026-08-25 | 2.15 | 2.39 | 2.13 | 2.31 | 985,503 | +7.94% |
| 2026-08-24 | 2.26 | 2.28 | 2.08 | 2.14 | 1,093,101 | -2.28% |
| 2026-08-21 | 2.22 | 2.23 | 2.135 | 2.19 | 744,695 | -0.90% |
| 2026-08-20 | 2.19 | 2.23 | 2.05 | 2.21 | 828,394 | +5.74% |
| 2026-08-19 | 2.05 | 2.11 | 1.974 | 2.09 | 916,332 | +3.98% |
| 2026-08-18 | 2.03 | 2.06 | 1.96 | 2.01 | 706,323 | -0.74% |
| 2026-08-17 | 2.01 | 2.04 | 1.925 | 2.025 | 496,223 | +0.25% |
| 2026-08-14 | 1.97 | 2.09 | 1.9 | 2.02 | 747,915 | +2.54% |
| 2026-08-13 | 1.98 | 2 | 1.94 | 1.97 | 325,870 | +0.00% |
| 2026-08-12 | 1.93 | 1.99 | 1.922 | 1.97 | 317,854 | +3.68% |
| 2026-08-11 | 1.88 | 1.91 | 1.84 | 1.9 | 378,180 | +1.60% |
| 2026-08-10 | 1.85 | 1.95 | 1.83 | 1.87 | 471,394 | +0.00% |
| 2026-08-07 | 1.84 | 1.89 | 1.79 | 1.87 | 571,841 | +0.54% |
| 2026-08-06 | 1.88 | 1.885 | 1.83 | 1.86 | 314,715 | -2.11% |
| 2026-08-05 | 1.95 | 1.97 | 1.87 | 1.9 | 650,988 | -0.52% |
| 2026-08-04 | 1.98 | 2.04 | 1.84 | 1.91 | 900,441 | -4.50% |
| 2026-08-03 | 1.9 | 2.03 | 1.81 | 2 | 1,058,963 | +3.63% |
| 2026-07-31 | 1.86 | 1.95 | 1.75 | 1.93 | 1,179,149 | +4.32% |
| 2026-07-30 | 1.98 | 2.02 | 1.81 | 1.85 | 1,184,181 | -4.15% |
| 2026-07-29 | 2 | 2.01 | 1.851 | 1.93 | 1,188,198 | -5.39% |
| 2026-07-28 | 2.08 | 2.12 | 1.97 | 2.04 | 597,682 | +0.49% |
| 2026-07-27 | 2 | 2.12 | 2 | 2.03 | 698,320 | +4.64% |
| 2026-07-24 | 2.07 | 2.09 | 1.915 | 1.94 | 774,941 | -5.83% |
| 2026-07-23 | 2.07 | 2.11 | 1.975 | 2.06 | 531,768 | -1.44% |
| 2026-07-22 | 2.15 | 2.215 | 2.05 | 2.09 | 597,384 | -3.24% |
| 2026-07-21 | 2.11 | 2.16 | 2.015 | 2.16 | 681,394 | +5.37% |
| 2026-07-20 | 2.3 | 2.33 | 2 | 2.05 | 1,314,846 | -10.87% |
| 2026-07-17 | 2.25 | 2.41 | 2.25 | 2.3 | 451,197 | -1.71% |
| 2026-07-16 | 2.37 | 2.385 | 2.26 | 2.34 | 784,773 | -2.09% |
| 2026-07-15 | 2.38 | 2.395 | 2.27 | 2.39 | 630,613 | +3.91% |
| 2026-07-14 | 2.34 | 2.39 | 2.27 | 2.3 | 709,967 | +1.32% |
| 2026-07-13 | 2.38 | 2.38 | 2.21 | 2.27 | 672,417 | -4.62% |
| 2026-07-10 | 2.29 | 2.42 | 2.28 | 2.38 | 642,090 | +3.93% |
| 2026-07-09 | 2.37 | 2.49 | 2.26 | 2.29 | 891,688 | -1.29% |
| 2026-07-08 | 2.46 | 2.559 | 2.32 | 2.32 | 1,113,844 | -7.20% |
| 2026-07-07 | 2.59 | 2.62 | 2.45 | 2.5 | 497,602 | -2.53% |
| 2026-07-06 | 2.84 | 2.85 | 2.555 | 2.565 | 775,794 | -9.68% |
| 2026-07-02 | 2.94 | 3.007 | 2.84 | 2.84 | 406,474 | -3.40% |
| 2026-07-01 | 2.83 | 2.96 | 2.81 | 2.94 | 310,005 | +4.26% |
| 2026-06-30 | 2.79 | 2.87 | 2.67 | 2.82 | 812,888 | +1.44% |
| 2026-06-29 | 2.97 | 2.99 | 2.73 | 2.78 | 770,707 | -6.40% |
| 2026-06-26 | 2.65 | 2.985 | 2.61 | 2.97 | 6,157,306 | +10.61% |
| 2026-06-25 | 2.8 | 2.9 | 2.68 | 2.685 | 934,282 | +0.75% |
| 2026-06-24 | 3.19 | 3.24 | 2.66 | 2.665 | 1,615,854 | -17.49% |
| 2026-06-23 | 3.1 | 3.25 | 2.95 | 3.23 | 1,428,860 | +0.62% |
| 2026-06-22 | 3.34 | 3.5 | 3.135 | 3.21 | 1,276,052 | -4.18% |
| 2026-06-18 | 3.48 | 3.505 | 3.18 | 3.35 | 2,766,958 | -5.37% |
| 2026-06-17 | 3.27 | 3.64 | 3.27 | 3.54 | 1,385,934 | +7.27% |
| 2026-06-16 | 3.3 | 3.77 | 3.25 | 3.3 | 2,286,710 | +2.80% |
| 2026-06-15 | 3.17 | 3.245 | 2.98 | 3.21 | 1,017,793 | +3.88% |
| 2026-06-12 | 2.98 | 3.2 | 2.96 | 3.09 | 777,420 | +2.32% |
| 2026-06-11 | 3 | 3.105 | 2.72 | 3.02 | 1,171,081 | +2.37% |
| 2026-06-10 | 2.81 | 3.22 | 2.75 | 2.95 | 1,024,726 | +10.07% |
| 2026-06-09 | 2.74 | 2.95 | 2.67 | 2.68 | 994,427 | +1.13% |
| 2026-06-08 | 2.53 | 2.77 | 2.52 | 2.65 | 988,188 | +15.22% |
| 2026-06-05 | 2.39 | 2.48 | 2.195 | 2.3 | 919,955 | -6.12% |
| 2026-06-04 | 2.42 | 2.56 | 2.38 | 2.45 | 669,873 | +0.00% |
| 2026-06-03 | 2.5 | 2.61 | 2.35 | 2.45 | 657,129 | +3.38% |
| 2026-06-02 | 2.89 | 2.89 | 2.14 | 2.37 | 2,615,300 | -15.51% |
| 2026-06-01 | 3.135 | 3.3 | 2.79 | 2.805 | 1,491,568 | -9.52% |
| 2026-05-29 | 3.15 | 3.23 | 3.01 | 3.1 | 754,961 | -0.32% |
| 2026-05-28 | 3.18 | 3.25 | 3.081 | 3.11 | 636,433 | -3.72% |
| 2026-05-27 | 3.29 | 3.56 | 3.22 | 3.23 | 552,015 | -1.82% |
| 2026-05-26 | 3.52 | 3.594 | 3.28 | 3.29 | 383,056 | -6.53% |
| 2026-05-22 | 3.36 | 3.65 | 3.34 | 3.52 | 610,988 | +5.07% |
| 2026-05-21 | 3.2 | 3.37 | 3.17 | 3.35 | 264,223 | +3.08% |
| 2026-05-20 | 3.25 | 3.33 | 3.17 | 3.25 | 259,971 | -0.46% |
| 2026-05-19 | 3.24 | 3.37 | 3.155 | 3.265 | 357,212 | +0.15% |
| 2026-05-18 | 3.63 | 3.71 | 3.175 | 3.26 | 890,211 | -9.94% |
| 2026-05-15 | 3.6 | 3.735 | 3.5 | 3.62 | 431,328 | -3.47% |
| 2026-05-14 | 3.59 | 3.876 | 3.53 | 3.75 | 851,842 | +6.84% |
| 2026-05-13 | 3.28 | 3.54 | 3.26 | 3.51 | 641,247 | +7.34% |