CNTN
Canton Strategic Holdings, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:49 PM EDT
2.25USD+3.211%(+0.07)485,599
Pre-marketOct 2, 2026 9:14:30 AM EDT
2.26USD+3.670%(+0.08)
CNTN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 2.2600 | 2.3140 | 2.2150 | 2.2500 | +2.975% | 486,069 | 0.000% |
| 2026-10-01 | 2.3200 | 2.3200 | 2.1800 | 2.1850 | -8.000% | 721,762 | +2.975% |
| 2026-09-30 | 2.4000 | 2.4850 | 2.3700 | 2.3750 | -0.210% | 446,133 | -5.263% |
| 2026-09-29 | 2.6900 | 2.7150 | 2.3800 | 2.3800 | -11.524% | 876,028 | -5.462% |
| 2026-09-28 | 2.6000 | 2.7900 | 2.4800 | 2.6900 | +4.669% | 1,170,562 | -16.357% |
| 2026-09-25 | 2.3700 | 2.7200 | 2.3700 | 2.5700 | +11.255% | 1,527,816 | -12.451% |
| 2026-09-24 | 2.2400 | 2.3700 | 2.2400 | 2.3100 | +3.125% | 476,139 | -2.597% |
| 2026-09-23 | 2.4400 | 2.4400 | 2.2100 | 2.2400 | -8.571% | 535,340 | +0.446% |
| 2026-09-22 | 2.4500 | 2.5200 | 2.3300 | 2.4500 | +0.410% | 679,346 | -8.163% |
| 2026-09-21 | 2.3500 | 2.5100 | 2.2750 | 2.4400 | +6.087% | 800,052 | -7.787% |
| 2026-09-18 | 2.1500 | 2.3800 | 2.1300 | 2.3000 | +9.524% | 3,883,602 | -2.174% |
| 2026-09-17 | 2.1300 | 2.1800 | 2.0819 | 2.1000 | +2.941% | 697,458 | +7.143% |
| 2026-09-16 | 2.0200 | 2.0900 | 1.9350 | 2.0400 | -0.244% | 1,197,059 | +10.294% |
| 2026-09-15 | 2.1000 | 2.1200 | 2.0300 | 2.0450 | -2.619% | 625,176 | +10.024% |
| 2026-09-14 | 2.1200 | 2.1700 | 2.0700 | 2.1000 | -0.474% | 481,507 | +7.143% |
| 2026-09-11 | 2.1800 | 2.2600 | 2.1000 | 2.1100 | -1.860% | 758,871 | +6.635% |
| 2026-09-10 | 2.1700 | 2.1900 | 2.1200 | 2.1500 | -2.715% | 507,789 | +4.651% |
| 2026-09-09 | 2.2400 | 2.3050 | 2.2000 | 2.2100 | -0.897% | 523,140 | +1.810% |
| 2026-09-08 | 2.2600 | 2.3500 | 2.2100 | 2.2300 | -2.193% | 579,149 | +0.897% |
| 2026-09-04 | 2.2100 | 2.3000 | 2.1800 | 2.2800 | +1.333% | 410,643 | -1.316% |
| 2026-09-03 | 2.1100 | 2.2600 | 2.0800 | 2.2500 | +8.173% | 642,800 | 0.000% |
| 2026-09-02 | 2.2600 | 2.3050 | 2.0400 | 2.0800 | -8.772% | 718,254 | +8.173% |
| 2026-09-01 | 2.2800 | 2.3500 | 2.1800 | 2.2800 | 0.000% | 570,426 | -1.316% |
| 2026-08-31 | 2.2300 | 2.3000 | 2.1928 | 2.2800 | +2.703% | 407,219 | -1.316% |
| 2026-08-28 | 2.3400 | 2.3600 | 2.2000 | 2.2200 | -5.532% | 521,754 | +1.351% |
| 2026-08-27 | 2.2100 | 2.3950 | 2.2100 | 2.3500 | +5.381% | 399,430 | -4.255% |
| 2026-08-26 | 2.2900 | 2.3590 | 2.2200 | 2.2300 | -3.463% | 508,283 | +0.897% |
| 2026-08-25 | 2.1500 | 2.3900 | 2.1300 | 2.3100 | +7.944% | 985,503 | -2.597% |
| 2026-08-24 | 2.2600 | 2.2800 | 2.0800 | 2.1400 | -2.283% | 1,093,101 | +5.140% |
| 2026-08-21 | 2.2200 | 2.2300 | 2.1350 | 2.1900 | -0.905% | 744,695 | +2.740% |
| 2026-08-20 | 2.1900 | 2.2300 | 2.0500 | 2.2100 | +5.742% | 828,394 | +1.810% |
| 2026-08-19 | 2.0500 | 2.1100 | 1.9740 | 2.0900 | +3.980% | 916,332 | +7.656% |
| 2026-08-18 | 2.0300 | 2.0600 | 1.9600 | 2.0100 | -0.741% | 706,323 | +11.940% |
| 2026-08-17 | 2.0100 | 2.0400 | 1.9250 | 2.0250 | +0.248% | 496,223 | +11.111% |
| 2026-08-14 | 1.9700 | 2.0900 | 1.9000 | 2.0200 | +2.538% | 747,915 | +11.386% |
| 2026-08-13 | 1.9800 | 2.0000 | 1.9400 | 1.9700 | 0.000% | 325,871 | +14.213% |
| 2026-08-12 | 1.9300 | 1.9900 | 1.9215 | 1.9700 | +3.684% | 317,854 | +14.213% |
| 2026-08-11 | 1.8800 | 1.9100 | 1.8400 | 1.9000 | +1.604% | 378,180 | +18.421% |
| 2026-08-10 | 1.8500 | 1.9500 | 1.8300 | 1.8700 | 0.000% | 471,394 | +20.321% |
| 2026-08-07 | 1.8400 | 1.8900 | 1.7900 | 1.8700 | +0.538% | 571,842 | +20.321% |
| 2026-08-06 | 1.8800 | 1.8850 | 1.8300 | 1.8600 | -2.105% | 314,715 | +20.968% |
| 2026-08-05 | 1.9500 | 1.9700 | 1.8700 | 1.9000 | -0.524% | 650,988 | +18.421% |
| 2026-08-04 | 1.9800 | 2.0400 | 1.8400 | 1.9100 | -4.500% | 900,442 | +17.801% |
| 2026-08-03 | 1.9000 | 2.0300 | 1.8100 | 2.0000 | +3.627% | 1,056,362 | +12.500% |
| 2026-07-31 | 1.8600 | 1.9500 | 1.7500 | 1.9300 | +4.324% | 1,179,149 | +16.580% |
| 2026-07-30 | 1.9800 | 2.0200 | 1.8100 | 1.8500 | -4.145% | 1,184,182 | +21.622% |
| 2026-07-29 | 2.0000 | 2.0100 | 1.8507 | 1.9300 | -5.392% | 1,188,199 | +16.580% |
| 2026-07-28 | 2.0800 | 2.1200 | 1.9700 | 2.0400 | +0.493% | 597,683 | +10.294% |
| 2026-07-27 | 2.0000 | 2.1200 | 2.0000 | 2.0300 | +4.639% | 698,321 | +10.837% |
| 2026-07-24 | 2.0700 | 2.0900 | 1.9150 | 1.9400 | -5.825% | 774,941 | +15.979% |
| 2026-07-23 | 2.0700 | 2.1100 | 1.9750 | 2.0600 | -1.435% | 531,768 | +9.223% |
| 2026-07-22 | 2.1500 | 2.2150 | 2.0500 | 2.0900 | -3.241% | 597,385 | +7.656% |
| 2026-07-21 | 2.1100 | 2.1600 | 2.0150 | 2.1600 | +5.366% | 681,395 | +4.167% |
| 2026-07-20 | 2.3000 | 2.3300 | 2.0000 | 2.0500 | -10.870% | 1,314,847 | +9.756% |
| 2026-07-17 | 2.2500 | 2.4100 | 2.2500 | 2.3000 | -1.709% | 451,198 | -2.174% |
| 2026-07-16 | 2.3700 | 2.3850 | 2.2601 | 2.3400 | -2.092% | 784,774 | -3.846% |
| 2026-07-15 | 2.3800 | 2.3950 | 2.2700 | 2.3900 | +3.913% | 630,614 | -5.858% |
| 2026-07-14 | 2.3400 | 2.3900 | 2.2700 | 2.3000 | +1.322% | 704,071 | -2.174% |
| 2026-07-13 | 2.3800 | 2.3800 | 2.2100 | 2.2700 | -4.622% | 672,417 | -0.881% |
| 2026-07-10 | 2.2900 | 2.4200 | 2.2800 | 2.3800 | +3.930% | 642,090 | -5.462% |
| 2026-07-09 | 2.3700 | 2.4900 | 2.2600 | 2.2900 | -1.293% | 891,688 | -1.747% |
| 2026-07-08 | 2.4600 | 2.5590 | 2.3200 | 2.3200 | -7.200% | 1,113,844 | -3.017% |
| 2026-07-07 | 2.5900 | 2.6199 | 2.4500 | 2.5000 | -2.534% | 497,602 | -10.000% |
| 2026-07-06 | 2.8400 | 2.8500 | 2.5550 | 2.5650 | -9.683% | 775,794 | -12.281% |
| 2026-07-02 | 2.9400 | 3.0073 | 2.8400 | 2.8400 | -3.401% | 406,475 | -20.775% |
| 2026-07-01 | 2.8300 | 2.9600 | 2.8100 | 2.9400 | +4.255% | 310,003 | -23.469% |
| 2026-06-30 | 2.7900 | 2.8703 | 2.6700 | 2.8200 | +1.439% | 812,889 | -20.213% |
| 2026-06-29 | 2.9700 | 2.9900 | 2.7300 | 2.7800 | -6.397% | 770,708 | -19.065% |
| 2026-06-26 | 2.6500 | 2.9850 | 2.6100 | 2.9700 | +10.615% | 6,157,307 | -24.242% |
| 2026-06-25 | 2.8000 | 2.9000 | 2.6800 | 2.6850 | +0.750% | 934,282 | -16.201% |
| 2026-06-24 | 3.1900 | 3.2400 | 2.6600 | 2.6650 | -17.492% | 1,615,855 | -15.572% |
| 2026-06-23 | 3.1000 | 3.2500 | 2.9500 | 3.2300 | +0.623% | 1,428,860 | -30.341% |
| 2026-06-22 | 3.3400 | 3.5000 | 3.1350 | 3.2100 | -4.179% | 1,276,052 | -29.907% |
| 2026-06-18 | 3.4800 | 3.5050 | 3.1801 | 3.3500 | -5.367% | 2,766,959 | -32.836% |
| 2026-06-17 | 3.2700 | 3.6400 | 3.2700 | 3.5400 | +7.273% | 1,385,935 | -36.441% |
| 2026-06-16 | 3.3000 | 3.7700 | 3.2500 | 3.3000 | +2.804% | 2,286,711 | -31.818% |
| 2026-06-15 | 3.1700 | 3.2450 | 2.9800 | 3.2100 | +3.883% | 1,017,794 | -29.907% |
| 2026-06-12 | 2.9800 | 3.2000 | 2.9600 | 3.0900 | +2.318% | 777,421 | -27.184% |
| 2026-06-11 | 3.0000 | 3.1050 | 2.7200 | 3.0200 | +2.373% | 1,171,082 | -25.497% |
| 2026-06-10 | 2.8100 | 3.2200 | 2.7500 | 2.9500 | +10.075% | 1,024,727 | -23.729% |
| 2026-06-09 | 2.7400 | 2.9500 | 2.6700 | 2.6800 | +1.132% | 994,428 | -16.045% |
| 2026-06-08 | 2.5300 | 2.7700 | 2.5200 | 2.6500 | +15.217% | 988,188 | -15.094% |
| 2026-06-05 | 2.3900 | 2.4800 | 2.1950 | 2.3000 | -6.122% | 919,955 | -2.174% |
| 2026-06-04 | 2.4200 | 2.5600 | 2.3800 | 2.4500 | 0.000% | 669,873 | -8.163% |
| 2026-06-03 | 2.5000 | 2.6100 | 2.3500 | 2.4500 | +3.376% | 657,130 | -8.163% |
| 2026-06-02 | 2.8900 | 2.8900 | 2.1400 | 2.3700 | -15.508% | 2,615,301 | -5.063% |
| 2026-06-01 | 3.1350 | 3.3000 | 2.7900 | 2.8050 | -9.516% | 1,491,569 | -19.786% |
| 2026-05-29 | 3.1500 | 3.2300 | 3.0100 | 3.1000 | -0.322% | 754,962 | -27.419% |
| 2026-05-28 | 3.1800 | 3.2499 | 3.0810 | 3.1100 | -3.715% | 636,333 | -27.653% |
| 2026-05-27 | 3.2900 | 3.5600 | 3.2200 | 3.2300 | -1.824% | 552,015 | -30.341% |
| 2026-05-26 | 3.5200 | 3.5941 | 3.2800 | 3.2900 | -6.534% | 383,057 | -31.611% |
| 2026-05-22 | 3.3600 | 3.6499 | 3.3400 | 3.5200 | +5.075% | 610,988 | -36.080% |
| 2026-05-21 | 3.2000 | 3.3700 | 3.1700 | 3.3500 | +3.077% | 263,284 | -32.836% |
| 2026-05-20 | 3.2500 | 3.3300 | 3.1700 | 3.2500 | -0.459% | 259,972 | -30.769% |
| 2026-05-19 | 3.2400 | 3.3700 | 3.1550 | 3.2650 | +0.153% | 357,213 | -31.087% |
| 2026-05-18 | 3.6300 | 3.7100 | 3.1750 | 3.2600 | -9.945% | 890,212 | -30.982% |
| 2026-05-15 | 3.6000 | 3.7350 | 3.5000 | 3.6200 | -3.467% | 431,328 | -37.845% |
| 2026-05-14 | 3.5900 | 3.8760 | 3.5300 | 3.7500 | +6.838% | 851,843 | -40.000% |
| 2026-05-13 | 3.2800 | 3.5400 | 3.2600 | 3.5100 | +7.339% | 641,247 | -35.897% |
| 2026-05-12 | 3.1900 | 3.3200 | 3.1700 | 3.2700 | +2.508% | 323,404 | -31.193% |
| 2026-05-11 | 3.0300 | 3.3500 | 3.0200 | 3.1900 | +5.629% | 780,474 | -29.467% |
| 2026-05-08 | 3.0100 | 3.0700 | 2.8900 | 3.0200 | +1.342% | 355,236 | -25.497% |
| 2026-05-07 | 3.2000 | 3.2202 | 2.9101 | 2.9800 | -6.875% | 667,079 | -24.497% |
| 2026-05-06 | 3.2000 | 3.2500 | 3.1300 | 3.2000 | -0.929% | 344,038 | -29.688% |
| 2026-05-05 | 3.1600 | 3.2400 | 3.1300 | 3.2300 | +2.215% | 227,439 | -30.341% |
| 2026-05-04 | 3.2300 | 3.3250 | 3.0900 | 3.1600 | -2.167% | 671,665 | -28.797% |
| 2026-05-01 | 3.2200 | 3.3100 | 3.1600 | 3.2300 | 0.000% | 336,769 | -30.341% |
| 2026-04-30 | 3.1300 | 3.2700 | 3.0100 | 3.2300 | +3.526% | 482,867 | -30.341% |
| 2026-04-29 | 3.3100 | 3.3100 | 3.0800 | 3.1200 | -5.455% | 631,132 | -27.885% |
| 2026-04-28 | 3.3000 | 3.4850 | 3.2600 | 3.3000 | -0.302% | 668,954 | -31.818% |
| 2026-04-27 | 3.4000 | 3.4099 | 3.2800 | 3.3100 | -2.933% | 267,408 | -32.024% |
| 2026-04-24 | 3.3900 | 3.4823 | 3.3110 | 3.4100 | +1.187% | 285,142 | -34.018% |
| 2026-04-23 | 3.5200 | 3.5700 | 3.3200 | 3.3700 | -5.070% | 281,678 | -33.234% |
| 2026-04-22 | 3.3400 | 3.5900 | 3.3200 | 3.5500 | +6.928% | 632,116 | -36.620% |
| 2026-04-21 | 3.5500 | 3.5800 | 3.3100 | 3.3200 | -5.413% | 354,068 | -32.229% |
| 2026-04-20 | 3.3800 | 3.5500 | 3.3600 | 3.5100 | +2.332% | 320,045 | -35.897% |
| 2026-04-17 | 3.5100 | 3.7600 | 3.4300 | 3.4300 | -1.719% | 1,096,654 | -34.402% |
| 2026-04-16 | 3.5600 | 3.5650 | 3.3400 | 3.4900 | -2.514% | 874,710 | -35.530% |
| 2026-04-15 | 3.4500 | 3.6400 | 3.4040 | 3.5800 | +5.605% | 898,205 | -37.151% |
| 2026-04-14 | 3.4000 | 3.6300 | 3.3600 | 3.3900 | +2.417% | 922,002 | -33.628% |
| 2026-04-13 | 3.0100 | 3.3600 | 3.0001 | 3.3100 | +10.888% | 629,550 | -32.024% |
| 2026-04-10 | 3.4800 | 3.4900 | 2.9800 | 2.9850 | -12.206% | 1,541,389 | -24.623% |
| 2026-04-09 | 3.2500 | 3.4800 | 3.1200 | 3.4000 | +3.659% | 1,412,947 | -33.824% |
| 2026-04-08 | 3.3300 | 3.3688 | 3.1900 | 3.2800 | +4.792% | 378,595 | -31.402% |
| 2026-04-07 | 3.3000 | 3.3900 | 3.0200 | 3.1300 | -3.692% | 430,869 | -28.115% |
| 2026-04-06 | 3.2400 | 3.4100 | 3.2200 | 3.2500 | -0.307% | 326,047 | -30.769% |
| 2026-04-02 | 3.2400 | 3.3400 | 3.1220 | 3.2600 | +0.617% | 394,808 | -30.982% |
| 2026-04-01 | 3.3000 | 3.3700 | 3.2230 | 3.2400 | -0.917% | 276,597 | -30.556% |
| 2026-03-31 | 3.0800 | 3.3296 | 3.0800 | 3.2700 | +6.169% | 746,525 | -31.193% |
| 2026-03-30 | 3.2000 | 3.4200 | 3.0700 | 3.0800 | -2.839% | 499,903 | -26.948% |
| 2026-03-27 | 3.2100 | 3.3200 | 3.1500 | 3.1700 | -0.938% | 391,470 | -29.022% |
| 2026-03-26 | 3.4700 | 3.5050 | 3.1800 | 3.2000 | -7.781% | 472,439 | -29.688% |
| 2026-03-25 | 3.2900 | 3.4900 | 3.2600 | 3.4700 | +6.769% | 572,200 | -35.159% |
| 2026-03-24 | 3.3900 | 3.4200 | 3.2350 | 3.2500 | -2.695% | 354,084 | -30.769% |
| 2026-03-23 | 3.3000 | 3.4500 | 3.3000 | 3.3400 | +0.451% | 350,457 | -32.635% |
| 2026-03-20 | 3.2600 | 3.4200 | 3.2600 | 3.3250 | -1.627% | 470,773 | -32.331% |
| 2026-03-19 | 3.4500 | 3.5200 | 3.1500 | 3.3800 | -3.566% | 632,463 | -33.432% |
| 2026-03-18 | 4.0000 | 4.0100 | 3.4600 | 3.5050 | -11.266% | 1,004,996 | -35.806% |
| 2026-03-17 | 4.0500 | 4.2003 | 3.9300 | 3.9500 | -2.469% | 334,195 | -43.038% |
| 2026-03-16 | 4.1900 | 4.3963 | 3.9200 | 4.0500 | -0.491% | 588,152 | -44.444% |
| 2026-03-13 | 4.3400 | 4.3900 | 4.0200 | 4.0700 | -2.980% | 505,507 | -44.717% |
| 2026-03-12 | 4.5900 | 4.6000 | 4.1800 | 4.1950 | -9.785% | 462,552 | -46.365% |
| 2026-03-11 | 4.6500 | 4.7599 | 4.5300 | 4.6500 | -0.215% | 267,589 | -51.613% |
| 2026-03-10 | 4.4700 | 4.7800 | 4.4100 | 4.6600 | +4.719% | 489,529 | -51.717% |
| 2026-03-09 | 4.3500 | 4.6100 | 4.2600 | 4.4500 | -0.670% | 600,744 | -49.438% |
| 2026-03-06 | 4.4900 | 4.5700 | 4.4300 | 4.4800 | -0.444% | 318,879 | -49.777% |
| 2026-03-05 | 4.6000 | 4.8100 | 4.4250 | 4.5000 | -3.846% | 787,112 | -50.000% |
| 2026-03-04 | 4.5800 | 4.8150 | 4.4650 | 4.6800 | +1.299% | 618,073 | -51.923% |
| 2026-03-03 | 4.9800 | 4.9800 | 4.6000 | 4.6200 | -10.117% | 606,631 | -51.299% |
| 2026-03-02 | 4.8500 | 5.2200 | 4.7600 | 5.1400 | +1.381% | 717,720 | -56.226% |
| 2026-02-27 | 4.9300 | 5.1000 | 4.8500 | 5.0700 | +0.996% | 338,103 | -55.621% |
| 2026-02-26 | 5.1400 | 5.2650 | 4.8800 | 5.0200 | -2.144% | 688,131 | -55.179% |
| 2026-02-25 | 4.7700 | 5.1900 | 4.5600 | 5.1300 | +8.917% | 961,211 | -56.140% |
| 2026-02-24 | 4.8000 | 5.0300 | 4.6600 | 4.7100 | -3.681% | 726,527 | -52.229% |
| 2026-02-23 | 4.6500 | 5.0698 | 4.4400 | 4.8900 | +4.487% | 921,275 | -53.988% |
| 2026-02-20 | 4.5500 | 4.8800 | 4.5200 | 4.6800 | +3.769% | 798,582 | -51.923% |
| 2026-02-19 | 4.8400 | 4.8400 | 4.4300 | 4.5100 | -8.889% | 769,467 | -50.111% |
| 2026-02-18 | 4.7500 | 5.1600 | 4.7400 | 4.9500 | 0.000% | 1,005,243 | -54.545% |