Dark

CNTN
Canton Strategic Holdings, Inc. Common Stock
stock NASDAQ

At Close

Aug 4, 2026 3:59:54 PM EDT

1.91USD-4.250%(-0.09)886,881

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:13:30 AM EDT

1.94USD-2.980%(-0.06)1,754

After-hours

Aug 4, 2026 4:52:30 PM EDT

1.90USD-0.783%(-0.01)97,872

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	2.0400	2.0400	1.8400	1.9100	-4.500%	886,881	0.000%
2026-08-03	1.9000	2.0300	1.8100	2.0000	+3.627%	1,056,362	-4.500%
2026-07-31	1.8600	1.9500	1.7500	1.9300	+4.324%	1,179,149	-1.036%
2026-07-30	1.9800	2.0200	1.8100	1.8500	-4.145%	1,184,182	+3.243%
2026-07-29	2.0000	2.0100	1.8507	1.9300	-5.392%	1,188,199	-1.036%
2026-07-28	2.0800	2.1200	1.9700	2.0400	+0.493%	597,683	-6.373%
2026-07-27	2.0000	2.1200	2.0000	2.0300	+4.639%	698,321	-5.911%
2026-07-24	2.0700	2.0900	1.9150	1.9400	-5.825%	774,941	-1.546%
2026-07-23	2.0700	2.1100	1.9750	2.0600	-1.435%	531,768	-7.282%
2026-07-22	2.1500	2.2150	2.0500	2.0900	-3.241%	597,385	-8.612%
2026-07-21	2.1100	2.1600	2.0150	2.1600	+5.366%	681,395	-11.574%
2026-07-20	2.3000	2.3300	2.0000	2.0500	-10.870%	1,314,847	-6.829%
2026-07-17	2.2500	2.4100	2.2500	2.3000	-1.709%	451,198	-16.957%
2026-07-16	2.3700	2.3850	2.2601	2.3400	-2.092%	784,774	-18.376%
2026-07-15	2.3800	2.3950	2.2700	2.3900	+3.913%	630,614	-20.084%
2026-07-14	2.3400	2.3900	2.2700	2.3000	+1.322%	704,071	-16.957%
2026-07-13	2.3800	2.3800	2.2100	2.2700	-4.622%	672,417	-15.859%
2026-07-10	2.2900	2.4200	2.2800	2.3800	+3.930%	642,090	-19.748%
2026-07-09	2.3700	2.4900	2.2600	2.2900	-1.293%	891,688	-16.594%
2026-07-08	2.4600	2.5590	2.3200	2.3200	-7.200%	1,113,844	-17.672%
2026-07-07	2.5900	2.6199	2.4500	2.5000	-2.534%	497,602	-23.600%
2026-07-06	2.8400	2.8500	2.5550	2.5650	-9.683%	775,794	-25.536%
2026-07-02	2.9400	3.0073	2.8400	2.8400	-3.401%	406,475	-32.746%
2026-07-01	2.8300	2.9600	2.8100	2.9400	+4.255%	310,003	-35.034%
2026-06-30	2.7900	2.8703	2.6700	2.8200	+1.439%	812,889	-32.270%
2026-06-29	2.9700	2.9900	2.7300	2.7800	-6.397%	770,708	-31.295%
2026-06-26	2.6500	2.9850	2.6100	2.9700	+10.615%	6,157,307	-35.690%
2026-06-25	2.8000	2.9000	2.6800	2.6850	+0.750%	934,282	-28.864%
2026-06-24	3.1900	3.2400	2.6600	2.6650	-17.492%	1,615,855	-28.330%
2026-06-23	3.1000	3.2500	2.9500	3.2300	+0.623%	1,428,860	-40.867%
2026-06-22	3.3400	3.5000	3.1350	3.2100	-4.179%	1,276,052	-40.498%
2026-06-18	3.4800	3.5050	3.1801	3.3500	-5.367%	2,766,959	-42.985%
2026-06-17	3.2700	3.6400	3.2700	3.5400	+7.273%	1,385,935	-46.045%
2026-06-16	3.3000	3.7700	3.2500	3.3000	+2.804%	2,286,711	-42.121%
2026-06-15	3.1700	3.2450	2.9800	3.2100	+3.883%	1,017,794	-40.498%
2026-06-12	2.9800	3.2000	2.9600	3.0900	+2.318%	777,421	-38.188%
2026-06-11	3.0000	3.1050	2.7200	3.0200	+2.373%	1,171,082	-36.755%
2026-06-10	2.8100	3.2200	2.7500	2.9500	+10.075%	1,024,727	-35.254%
2026-06-09	2.7400	2.9500	2.6700	2.6800	+1.132%	994,428	-28.731%
2026-06-08	2.5300	2.7700	2.5200	2.6500	+15.217%	988,188	-27.925%
2026-06-05	2.3900	2.4800	2.1950	2.3000	-6.122%	919,955	-16.957%
2026-06-04	2.4200	2.5600	2.3800	2.4500	0.000%	669,873	-22.041%
2026-06-03	2.5000	2.6100	2.3500	2.4500	+3.376%	657,130	-22.041%
2026-06-02	2.8900	2.8900	2.1400	2.3700	-15.508%	2,615,301	-19.409%
2026-06-01	3.1350	3.3000	2.7900	2.8050	-9.516%	1,491,569	-31.907%
2026-05-29	3.1500	3.2300	3.0100	3.1000	-0.322%	754,962	-38.387%
2026-05-28	3.1800	3.2499	3.0810	3.1100	-3.715%	636,333	-38.585%
2026-05-27	3.2900	3.5600	3.2200	3.2300	-1.824%	552,015	-40.867%
2026-05-26	3.5200	3.5941	3.2800	3.2900	-6.534%	383,057	-41.945%
2026-05-22	3.3600	3.6499	3.3400	3.5200	+5.075%	610,988	-45.739%
2026-05-21	3.2000	3.3700	3.1700	3.3500	+3.077%	263,284	-42.985%
2026-05-20	3.2500	3.3300	3.1700	3.2500	-0.459%	259,972	-41.231%
2026-05-19	3.2400	3.3700	3.1550	3.2650	+0.153%	357,213	-41.501%
2026-05-18	3.6300	3.7100	3.1750	3.2600	-9.945%	890,212	-41.411%
2026-05-15	3.6000	3.7350	3.5000	3.6200	-3.467%	431,328	-47.238%
2026-05-14	3.5900	3.8760	3.5300	3.7500	+6.838%	851,843	-49.067%
2026-05-13	3.2800	3.5400	3.2600	3.5100	+7.339%	641,247	-45.584%
2026-05-12	3.1900	3.3200	3.1700	3.2700	+2.508%	323,404	-41.590%
2026-05-11	3.0300	3.3500	3.0200	3.1900	+5.629%	780,474	-40.125%
2026-05-08	3.0100	3.0700	2.8900	3.0200	+1.342%	355,236	-36.755%
2026-05-07	3.2000	3.2202	2.9101	2.9800	-6.875%	667,079	-35.906%
2026-05-06	3.2000	3.2500	3.1300	3.2000	-0.929%	344,038	-40.313%
2026-05-05	3.1600	3.2400	3.1300	3.2300	+2.215%	227,439	-40.867%
2026-05-04	3.2300	3.3250	3.0900	3.1600	-2.167%	671,665	-39.557%
2026-05-01	3.2200	3.3100	3.1600	3.2300	0.000%	336,769	-40.867%
2026-04-30	3.1300	3.2700	3.0100	3.2300	+3.526%	482,867	-40.867%
2026-04-29	3.3100	3.3100	3.0800	3.1200	-5.455%	631,132	-38.782%
2026-04-28	3.3000	3.4850	3.2600	3.3000	-0.302%	668,954	-42.121%
2026-04-27	3.4000	3.4099	3.2800	3.3100	-2.933%	267,408	-42.296%
2026-04-24	3.3900	3.4823	3.3110	3.4100	+1.187%	285,142	-43.988%
2026-04-23	3.5200	3.5700	3.3200	3.3700	-5.070%	281,678	-43.323%
2026-04-22	3.3400	3.5900	3.3200	3.5500	+6.928%	632,116	-46.197%
2026-04-21	3.5500	3.5800	3.3100	3.3200	-5.413%	354,068	-42.470%
2026-04-20	3.3800	3.5500	3.3600	3.5100	+2.332%	320,045	-45.584%
2026-04-17	3.5100	3.7600	3.4300	3.4300	-1.719%	1,096,654	-44.315%
2026-04-16	3.5600	3.5650	3.3400	3.4900	-2.514%	874,710	-45.272%
2026-04-15	3.4500	3.6400	3.4040	3.5800	+5.605%	898,205	-46.648%
2026-04-14	3.4000	3.6300	3.3600	3.3900	+2.417%	922,002	-43.658%
2026-04-13	3.0100	3.3600	3.0001	3.3100	+10.888%	629,550	-42.296%
2026-04-10	3.4800	3.4900	2.9800	2.9850	-12.206%	1,541,389	-36.013%
2026-04-09	3.2500	3.4800	3.1200	3.4000	+3.659%	1,412,947	-43.824%
2026-04-08	3.3300	3.3688	3.1900	3.2800	+4.792%	378,595	-41.768%
2026-04-07	3.3000	3.3900	3.0200	3.1300	-3.692%	430,869	-38.978%
2026-04-06	3.2400	3.4100	3.2200	3.2500	-0.307%	326,047	-41.231%
2026-04-02	3.2400	3.3400	3.1220	3.2600	+0.617%	394,808	-41.411%
2026-04-01	3.3000	3.3700	3.2230	3.2400	-0.917%	276,597	-41.049%
2026-03-31	3.0800	3.3296	3.0800	3.2700	+6.169%	746,525	-41.590%
2026-03-30	3.2000	3.4200	3.0700	3.0800	-2.839%	499,903	-37.987%
2026-03-27	3.2100	3.3200	3.1500	3.1700	-0.938%	391,470	-39.748%
2026-03-26	3.4700	3.5050	3.1800	3.2000	-7.781%	472,439	-40.313%
2026-03-25	3.2900	3.4900	3.2600	3.4700	+6.769%	572,200	-44.957%
2026-03-24	3.3900	3.4200	3.2350	3.2500	-2.695%	354,084	-41.231%
2026-03-23	3.3000	3.4500	3.3000	3.3400	+0.451%	350,457	-42.814%
2026-03-20	3.2600	3.4200	3.2600	3.3250	-1.627%	470,773	-42.556%
2026-03-19	3.4500	3.5200	3.1500	3.3800	-3.566%	632,463	-43.491%
2026-03-18	4.0000	4.0100	3.4600	3.5050	-11.266%	1,004,996	-45.506%
2026-03-17	4.0500	4.2003	3.9300	3.9500	-2.469%	334,195	-51.646%
2026-03-16	4.1900	4.3963	3.9200	4.0500	-0.491%	588,152	-52.840%
2026-03-13	4.3400	4.3900	4.0200	4.0700	-2.980%	505,507	-53.071%
2026-03-12	4.5900	4.6000	4.1800	4.1950	-9.785%	462,552	-54.470%
2026-03-11	4.6500	4.7599	4.5300	4.6500	-0.215%	267,589	-58.925%
2026-03-10	4.4700	4.7800	4.4100	4.6600	+4.719%	489,529	-59.013%
2026-03-09	4.3500	4.6100	4.2600	4.4500	-0.670%	600,744	-57.079%
2026-03-06	4.4900	4.5700	4.4300	4.4800	-0.444%	318,879	-57.366%
2026-03-05	4.6000	4.8100	4.4250	4.5000	-3.846%	787,112	-57.556%
2026-03-04	4.5800	4.8150	4.4650	4.6800	+1.299%	618,073	-59.188%
2026-03-03	4.9800	4.9800	4.6000	4.6200	-10.117%	606,631	-58.658%
2026-03-02	4.8500	5.2200	4.7600	5.1400	+1.381%	717,720	-62.840%
2026-02-27	4.9300	5.1000	4.8500	5.0700	+0.996%	338,103	-62.327%
2026-02-26	5.1400	5.2650	4.8800	5.0200	-2.144%	688,131	-61.952%
2026-02-25	4.7700	5.1900	4.5600	5.1300	+8.917%	961,211	-62.768%
2026-02-24	4.8000	5.0300	4.6600	4.7100	-3.681%	726,527	-59.448%
2026-02-23	4.6500	5.0698	4.4400	4.8900	+4.487%	921,275	-60.941%
2026-02-20	4.5500	4.8800	4.5200	4.6800	+3.769%	798,582	-59.188%
2026-02-19	4.8400	4.8400	4.4300	4.5100	-8.889%	769,467	-57.650%
2026-02-18	4.7500	5.1600	4.7400	4.9500	0.000%	1,005,243	-61.414%

.dark-mode .pD7B2z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pD7B2z{ color: #333333; background-color: white; border: 2px solid #333333; }CNTNCanton Strategic Holdings, Inc. Common Stockstock NASDAQ

CNTN
Canton Strategic Holdings, Inc. Common Stock
stock NASDAQ