Dark

CTST
CannTrust Holdings Inc
stock NYSE

Inactive

Mar 30, 2020

0.6380USD-9.117%(-0.0640)1,235,271

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-30	0.6810	0.700000	0.623300	0.638000	-9.117%	1,235,271	0.000%
2020-03-27	0.7400	0.760000	0.665500	0.702000	-5.135%	2,029,062	-9.117%
2020-03-26	0.7138	0.868990	0.700000	0.740000	+10.464%	4,820,698	-13.784%
2020-03-25	0.5470	0.680000	0.520100	0.669900	+30.458%	3,435,980	-4.762%
2020-03-24	0.5100	0.545000	0.475500	0.513500	+4.817%	2,172,881	+24.245%
2020-03-23	0.5000	0.520000	0.472500	0.489900	+6.407%	1,558,128	+30.231%
2020-03-20	0.4410	0.500000	0.441000	0.460400	+9.645%	1,677,919	+38.575%
2020-03-19	0.4000	0.440000	0.380000	0.419900	+4.975%	959,496	+51.941%
2020-03-18	0.4500	0.450000	0.380000	0.400000	-11.091%	1,558,538	+59.500%
2020-03-17	0.4668	0.475900	0.443000	0.449900	+3.093%	995,605	+41.809%
2020-03-16	0.4600	0.508800	0.436400	0.436400	-9.102%	1,240,233	+46.196%
2020-03-13	0.4900	0.519900	0.462000	0.480100	+1.695%	1,587,471	+32.889%
2020-03-12	0.4718	0.475200	0.430000	0.472100	-6.939%	1,910,507	+35.141%
2020-03-11	0.5198	0.530000	0.480000	0.507300	-2.442%	1,312,237	+25.764%
2020-03-10	0.4996	0.529900	0.470000	0.520000	+11.349%	1,774,597	+22.692%
2020-03-09	0.5760	0.576500	0.462700	0.467000	-22.167%	3,122,568	+36.617%
2020-03-06	0.6200	0.633700	0.590000	0.600000	-6.367%	2,007,648	+6.333%
2020-03-05	0.6500	0.670000	0.630000	0.640800	-3.914%	1,029,276	-0.437%
2020-03-04	0.6792	0.679200	0.641500	0.666900	+2.113%	1,114,189	-4.333%
2020-03-03	0.6919	0.701400	0.645100	0.653100	-2.508%	1,034,132	-2.312%
2020-03-02	0.6850	0.703400	0.646161	0.669900	+4.672%	1,295,165	-4.762%
2020-02-28	0.6439	0.650000	0.602300	0.640000	-5.157%	2,554,673	-0.313%
2020-02-27	0.7500	0.750000	0.640000	0.674800	-10.027%	3,172,632	-5.453%
2020-02-26	0.7700	0.780000	0.740000	0.750000	-1.691%	1,780,499	-14.933%
2020-02-25	0.7900	0.801800	0.760200	0.762900	-4.074%	1,455,142	-16.372%
2020-02-24	0.8100	0.810000	0.787300	0.795300	-4.007%	1,380,908	-19.779%
2020-02-21	0.8400	0.845000	0.810100	0.828500	-1.439%	1,159,534	-22.993%
2020-02-20	0.8201	0.843600	0.812300	0.840600	+2.725%	1,828,823	-24.102%
2020-02-19	0.8600	0.860000	0.810800	0.818300	-3.831%	1,585,107	-22.033%
2020-02-18	0.8500	0.873600	0.827700	0.850900	+1.298%	1,425,110	-25.021%
2020-02-14	0.8850	0.900000	0.807300	0.840000	+4.322%	3,610,552	-24.048%
2020-02-13	0.8200	0.830000	0.780600	0.805200	-0.297%	1,766,270	-20.765%
2020-02-12	0.9143	0.914300	0.805000	0.807600	-9.360%	3,041,912	-21.000%
2020-02-11	0.9000	0.925600	0.888000	0.891000	-1.241%	1,169,993	-28.395%
2020-02-10	0.9350	0.948900	0.890200	0.902200	-3.632%	1,869,771	-29.284%
2020-02-07	0.9900	0.990000	0.906000	0.936200	-5.910%	1,766,564	-31.852%
2020-02-06	1.0300	1.040000	0.960100	0.995000	-2.451%	1,941,009	-35.879%
2020-02-05	1.0300	1.050000	1.000000	1.020000	-1.923%	900,683	-37.451%
2020-02-04	1.0400	1.070000	1.010000	1.040000	0.000%	845,761	-38.654%
2020-02-03	1.0900	1.090000	1.020000	1.040000	-2.804%	738,993	-38.654%
2020-01-31	1.0700	1.088800	1.050000	1.070000	-0.926%	516,152	-40.374%
2020-01-30	1.0800	1.120000	1.070000	1.080000	-3.571%	756,343	-40.926%
2020-01-29	1.1400	1.150000	1.100000	1.120000	-0.885%	831,305	-43.036%
2020-01-28	1.0900	1.150000	1.050200	1.130000	+4.630%	1,172,896	-43.540%
2020-01-27	1.0200	1.110000	0.974100	1.080000	+1.887%	1,251,485	-40.926%
2020-01-24	1.1100	1.120000	1.010000	1.060000	-4.505%	1,345,771	-39.811%
2020-01-23	1.1300	1.140000	1.100000	1.110000	-2.632%	823,550	-42.523%
2020-01-22	1.1800	1.210000	1.120000	1.140000	-2.564%	994,659	-44.035%
2020-01-21	1.1900	1.230000	1.160000	1.170000	-0.847%	1,489,047	-45.470%
2020-01-17	1.1600	1.190000	1.140000	1.180000	+0.855%	1,090,091	-45.932%
2020-01-16	1.2100	1.230000	1.150000	1.170000	0.000%	1,965,793	-45.470%
2020-01-15	1.1500	1.230000	1.130000	1.170000	+5.405%	4,794,827	-45.470%
2020-01-14	1.0600	1.110000	1.040000	1.110000	+4.717%	1,760,017	-42.523%
2020-01-13	1.0700	1.080000	1.020000	1.060000	0.000%	1,458,097	-39.811%
2020-01-10	1.0700	1.090000	1.030000	1.060000	0.000%	1,310,546	-39.811%
2020-01-09	1.0500	1.070000	1.010000	1.060000	+0.952%	1,307,850	-39.811%
2020-01-08	1.0700	1.130000	1.010000	1.050000	0.000%	2,540,711	-39.238%
2020-01-07	1.2400	1.240000	1.030000	1.050000	-11.765%	3,751,668	-39.238%
2020-01-06	1.1500	1.340000	1.100000	1.190000	+9.174%	6,818,117	-46.387%
2020-01-03	0.9900	1.120000	0.980000	1.090000	+12.953%	3,477,811	-41.468%
2020-01-02	0.9643	0.980000	0.913200	0.965000	+4.066%	1,815,935	-33.886%
2019-12-31	0.8500	0.960000	0.850000	0.927300	+6.026%	3,438,817	-31.198%
2019-12-30	0.8200	0.882800	0.800000	0.874600	+8.390%	2,592,168	-27.052%
2019-12-27	0.8101	0.810100	0.794100	0.806900	-1.586%	1,372,727	-20.932%
2019-12-26	0.8220	0.839900	0.815000	0.819900	-0.012%	763,386	-22.186%
2019-12-24	0.8000	0.822500	0.800000	0.820000	+0.244%	744,715	-22.195%
2019-12-23	0.8400	0.840000	0.810000	0.818000	-2.130%	1,054,561	-22.005%
2019-12-20	0.8495	0.850000	0.821200	0.835800	-0.983%	666,112	-23.666%
2019-12-19	0.8400	0.850000	0.821000	0.844100	-0.495%	740,516	-24.417%
2019-12-18	0.8547	0.869900	0.810600	0.848300	-2.112%	1,095,082	-24.791%
2019-12-17	0.8583	0.880000	0.840000	0.866600	+0.674%	829,599	-26.379%
2019-12-16	0.8588	0.890000	0.850000	0.860800	+1.978%	1,115,866	-25.883%
2019-12-13	0.8400	0.900000	0.830000	0.844100	+0.752%	1,344,280	-24.417%
2019-12-12	0.8200	0.838600	0.793100	0.837800	+2.358%	1,091,237	-23.848%
2019-12-11	0.8300	0.862500	0.809900	0.818500	-2.093%	1,027,458	-22.053%
2019-12-10	0.9143	0.920000	0.826000	0.836000	-8.132%	1,801,857	-23.684%
2019-12-09	0.8700	0.960000	0.835700	0.910000	+7.768%	2,199,318	-29.890%
2019-12-06	0.8000	0.850000	0.791900	0.844409	+6.968%	1,207,632	-24.444%
2019-12-05	0.7800	0.820000	0.757000	0.789400	+1.779%	1,257,843	-19.179%
2019-12-04	0.7800	0.797000	0.763000	0.775600	-0.768%	1,290,997	-17.741%
2019-12-03	0.7717	0.783003	0.750000	0.781600	+0.930%	1,244,843	-18.373%
2019-12-02	0.8000	0.800000	0.770000	0.774400	-2.957%	1,368,668	-17.614%
2019-11-29	0.8000	0.800200	0.779000	0.798000	-3.670%	977,995	-20.050%
2019-11-27	0.8100	0.850000	0.805200	0.828400	-0.790%	1,223,111	-22.984%
2019-11-26	0.9000	0.900000	0.820300	0.835000	-7.879%	1,443,440	-23.593%
2019-11-25	0.9200	0.930000	0.870000	0.906412	+0.712%	1,231,471	-29.613%
2019-11-22	0.9946	1.010000	0.880000	0.900000	-5.897%	2,289,271	-29.111%
2019-11-21	0.9342	1.040000	0.930000	0.956400	+6.468%	4,182,058	-33.292%
2019-11-20	0.8741	0.980000	0.850000	0.898300	+6.877%	2,309,648	-28.977%
2019-11-19	0.8086	0.879000	0.800600	0.840500	+5.484%	1,653,501	-24.093%
2019-11-18	0.8800	0.890000	0.792300	0.796800	-8.916%	2,169,544	-19.930%
2019-11-15	0.9000	0.909600	0.865100	0.874800	-1.708%	1,672,054	-27.069%
2019-11-14	0.9470	0.947000	0.880000	0.890000	-8.502%	2,169,237	-28.315%
2019-11-13	0.9800	1.000000	0.950000	0.972700	-0.745%	1,179,884	-34.409%
2019-11-12	1.0100	1.040000	0.960000	0.980000	-5.769%	2,339,925	-34.898%
2019-11-11	1.0800	1.080000	1.010000	1.040000	0.000%	1,406,426	-38.654%
2019-11-08	1.0500	1.060000	1.000000	1.040000	+0.971%	3,162,108	-38.654%
2019-11-07	1.1300	1.169900	1.030000	1.030000	-8.036%	2,622,820	-38.058%
2019-11-06	1.1800	1.190000	1.090000	1.120000	-5.085%	3,232,936	-43.036%
2019-11-05	1.2600	1.310000	1.170000	1.180000	-6.349%	1,736,455	-45.932%
2019-11-04	1.2300	1.330000	1.210000	1.260000	+5.000%	1,791,934	-49.365%
2019-11-01	1.1200	1.210000	1.110000	1.200000	+6.195%	1,589,410	-46.833%
2019-10-31	1.1100	1.130000	1.060000	1.130000	+3.708%	906,126	-43.540%
2019-10-30	1.0800	1.150000	1.060000	1.089600	+0.889%	942,268	-41.446%
2019-10-29	1.1500	1.150000	1.040000	1.080000	-6.087%	2,132,002	-40.926%
2019-10-28	1.2100	1.280000	1.150000	1.150000	-5.738%	1,502,849	-44.522%
2019-10-25	1.3000	1.300000	1.150000	1.220000	-8.271%	1,814,080	-47.705%
2019-10-24	1.3000	1.340000	1.300000	1.330000	+1.527%	1,306,302	-52.030%
2019-10-23	1.3200	1.340000	1.270000	1.310000	-1.504%	2,003,771	-51.298%
2019-10-22	1.3800	1.380000	1.290000	1.330000	-2.206%	1,645,171	-52.030%
2019-10-21	1.3200	1.400000	1.240000	1.360000	+3.030%	2,864,703	-53.088%
2019-10-18	1.4000	1.410000	1.280000	1.320000	-3.650%	2,393,777	-51.667%
2019-10-17	1.3700	1.400000	1.261100	1.370000	+3.788%	2,930,166	-53.431%
2019-10-16	1.5300	1.580000	1.250000	1.320000	-4.348%	7,435,402	-51.667%
2019-10-15	1.1100	1.420000	1.070000	1.380000	+32.692%	9,168,638	-53.768%
2019-10-14	0.9242	1.150000	0.773100	1.040000	+13.302%	5,830,101	-38.654%
2019-10-11	0.8950	0.958200	0.856900	0.917900	+2.547%	2,438,493	-30.494%
2019-10-10	1.0200	1.030000	0.870300	0.895100	-13.933%	4,692,973	-28.723%
2019-10-09	1.0400	1.070000	1.020000	1.040000	0.000%	1,283,157	-38.654%
2019-10-08	1.0700	1.074800	1.030000	1.040000	-3.704%	1,114,924	-38.654%
2019-10-07	1.1100	1.110000	1.060000	1.080000	-0.917%	898,874	-40.926%
2019-10-04	1.1400	1.150000	1.070000	1.090000	-1.802%	958,853	-41.468%
2019-10-03	1.0800	1.110000	1.060000	1.110000	+3.738%	1,588,648	-42.523%
2019-10-02	1.1300	1.160000	1.050000	1.070000	-4.464%	1,614,417	-40.374%
2019-10-01	1.1200	1.170000	1.090000	1.120000	0.000%	1,982,983	-43.036%
2019-09-30	1.2000	1.220000	1.120000	1.120000	-6.667%	1,867,697	-43.036%
2019-09-27	1.2200	1.290000	1.170000	1.200000	0.000%	1,737,366	-46.833%
2019-09-26	1.2000	1.240000	1.130000	1.200000	+6.195%	1,936,800	-46.833%
2019-09-25	1.1700	1.190000	1.120000	1.130000	-4.237%	2,412,483	-43.540%
2019-09-24	1.2600	1.290000	1.180000	1.180000	-8.527%	2,145,959	-45.932%
2019-09-23	1.3000	1.380000	1.250000	1.290000	-1.527%	1,749,871	-50.543%
2019-09-20	1.3600	1.440000	1.280000	1.310000	-4.380%	2,819,194	-51.298%
2019-09-19	1.2400	1.530000	1.220000	1.370000	+7.874%	7,053,118	-53.431%
2019-09-18	1.1700	1.300000	1.130000	1.270000	-1.550%	6,293,795	-49.764%
2019-09-17	1.5000	1.510000	1.250000	1.290000	-14.000%	5,331,064	-50.543%
2019-09-16	1.5900	1.610000	1.490000	1.500000	-6.832%	3,295,972	-57.467%
2019-09-13	1.6200	1.640000	1.590000	1.610000	0.000%	1,669,374	-60.373%
2019-09-12	1.6600	1.660000	1.590000	1.610000	-3.012%	2,127,518	-60.373%
2019-09-11	1.6900	1.700000	1.650000	1.660000	-1.190%	1,662,161	-61.566%
2019-09-10	1.6500	1.710000	1.640000	1.680000	+1.818%	2,278,352	-62.024%
2019-09-09	1.7500	1.790000	1.650000	1.650000	-7.303%	1,849,811	-61.333%
2019-09-06	1.7100	1.810000	1.660000	1.780000	+1.136%	3,558,714	-64.157%
2019-09-05	1.6200	1.800000	1.620000	1.760000	+6.667%	2,588,118	-63.750%
2019-09-04	1.6700	1.680000	1.620000	1.650000	+0.610%	1,392,915	-61.333%
2019-09-03	1.6500	1.700000	1.610000	1.640000	-5.747%	2,155,660	-61.098%
2019-08-30	1.8100	1.810000	1.710000	1.740000	-2.793%	1,249,829	-63.333%
2019-08-29	1.6700	1.860000	1.620000	1.790000	+7.186%	2,501,872	-64.358%
2019-08-28	1.6500	1.730000	1.620000	1.670000	-1.183%	1,817,429	-61.796%
2019-08-27	1.8000	1.800000	1.610000	1.690000	-4.520%	2,761,986	-62.249%
2019-08-26	1.8600	1.870000	1.770000	1.770000	-4.324%	1,402,535	-63.955%
2019-08-23	1.9000	1.980000	1.830000	1.850000	-4.145%	2,004,520	-65.514%
2019-08-22	1.8500	2.050000	1.660100	1.930000	+3.763%	5,885,615	-66.943%
2019-08-21	2.0000	2.000000	1.850000	1.860000	-5.102%	3,279,655	-65.699%
2019-08-20	2.0100	2.020000	1.950000	1.960000	-2.970%	1,922,231	-67.449%
2019-08-19	2.0900	2.100000	1.980000	2.020000	-3.810%	2,039,821	-68.416%
2019-08-16	2.0300	2.130000	2.000000	2.100000	+6.061%	2,420,940	-69.619%
2019-08-15	2.1100	2.120000	1.950000	1.980000	-6.604%	3,100,273	-67.778%
2019-08-14	2.2000	2.240000	2.110000	2.120000	-4.933%	2,396,405	-69.906%
2019-08-13	2.3200	2.340000	2.200000	2.230000	-3.879%	3,444,397	-71.390%
2019-08-12	2.2500	2.590000	2.180000	2.320000	-26.814%	7,647,722	-72.500%
2019-08-09	2.1400	3.560000	2.030000	3.170000	+40.889%	16,841,872	-79.874%
2019-08-08	2.1900	2.260000	2.100000	2.250000	+3.687%	2,679,980	-71.644%
2019-08-07	2.1900	2.220000	2.100000	2.170000	-0.913%	2,093,971	-70.599%
2019-08-06	2.2000	2.300000	2.180000	2.190000	+0.922%	3,027,979	-70.868%
2019-08-05	2.2200	2.220000	2.060000	2.170000	-4.405%	1,817,688	-70.599%
2019-08-02	1.9900	2.340000	1.960000	2.270000	+4.128%	5,126,989	-71.894%
2019-08-01	2.3900	2.410000	2.140000	2.180000	-7.234%	3,965,663	-70.734%
2019-07-31	2.2300	2.470000	2.180000	2.350000	+9.302%	6,942,321	-72.851%
2019-07-30	2.1300	2.230000	2.040000	2.150000	-1.376%	2,634,714	-70.326%
2019-07-29	2.3400	2.350000	2.100000	2.180000	-4.386%	4,203,781	-70.734%
2019-07-26	2.2000	2.400000	2.170000	2.280000	+16.923%	9,571,681	-72.018%
2019-07-25	1.9700	2.130000	1.870000	1.950000	-4.412%	5,299,877	-67.282%
2019-07-24	2.1200	2.250000	2.000000	2.040000	-22.137%	10,306,937	-68.725%
2019-07-23	2.7000	2.730000	2.600000	2.620000	-4.029%	2,355,373	-75.649%
2019-07-22	2.8000	2.830000	2.670000	2.730000	-1.444%	2,715,801	-76.630%
2019-07-19	2.9500	2.950000	2.770000	2.770000	-5.461%	2,991,717	-76.968%
2019-07-18	2.8600	3.180000	2.680000	2.930000	+2.448%	8,750,292	-78.225%
2019-07-17	2.7300	2.950000	2.720000	2.860000	+4.000%	4,264,186	-77.692%
2019-07-16	3.0900	3.200000	2.670000	2.750000	-10.131%	7,540,046	-76.800%
2019-07-15	2.5400	3.100000	2.430000	3.060000	+18.605%	11,072,655	-79.150%
2019-07-12	2.7600	2.880000	2.500000	2.580000	-17.042%	10,190,452	-75.271%
2019-07-11	2.7800	3.270000	2.690000	3.110000	-1.582%	11,278,496	-79.486%
2019-07-10	3.4900	3.550000	3.080000	3.160000	-12.222%	9,860,238	-79.810%
2019-07-09	3.6700	3.690000	3.500000	3.600000	-6.005%	7,897,693	-82.278%
2019-07-08	3.9000	4.240000	3.820000	3.830000	-22.470%	16,576,170	-83.342%
2019-07-05	4.9500	5.000000	4.850000	4.940000	-2.756%	2,010,601	-87.085%
2019-07-03	5.0500	5.090000	4.770000	5.080000	+2.213%	2,815,825	-87.441%
2019-07-02	5.1200	5.120000	4.960000	4.970000	-2.930%	1,772,876	-87.163%
2019-07-01	5.0900	5.150000	4.990000	5.120000	+1.992%	1,528,518	-87.539%
2019-06-28	5.0500	5.090900	4.980000	5.020000	+0.803%	1,535,580	-87.291%
2019-06-27	5.0000	5.140000	4.970000	4.980000	+0.201%	2,959,711	-87.189%
2019-06-26	5.0500	5.060000	4.950000	4.970000	-0.996%	2,269,041	-87.163%
2019-06-25	5.1800	5.180000	5.010000	5.020000	-2.901%	1,528,429	-87.291%
2019-06-24	5.1300	5.195000	4.980000	5.170000	+1.572%	2,126,171	-87.660%
2019-06-21	5.1400	5.160000	4.970000	5.090000	-2.303%	2,235,348	-87.466%
2019-06-20	5.4800	5.490000	5.160000	5.210000	-2.980%	2,564,491	-87.754%
2019-06-19	5.1600	5.450000	5.080000	5.370000	+8.925%	5,503,166	-88.119%
2019-06-18	5.0100	5.100000	4.891000	4.930000	-1.400%	2,569,198	-87.059%
2019-06-17	5.0500	5.070000	4.920000	5.000000	0.000%	1,830,416	-87.240%
2019-06-14	5.0600	5.060000	4.870000	5.000000	0.000%	2,238,173	-87.240%
2019-06-13	5.2300	5.260000	5.000000	5.000000	-4.580%	3,892,646	-87.240%
2019-06-12	5.2700	5.289600	5.160000	5.240000	-1.318%	1,650,961	-87.824%
2019-06-11	5.4600	5.460000	5.200000	5.310000	-1.117%	1,929,328	-87.985%
2019-06-10	5.3700	5.370000	5.240000	5.370000	+2.286%	2,223,551	-88.119%
2019-06-07	5.2700	5.410000	5.240000	5.250000	+0.768%	2,087,192	-87.848%
2019-06-06	5.2400	5.241900	5.100000	5.210000	-0.573%	1,465,070	-87.754%
2019-06-05	5.4200	5.450000	5.120000	5.240000	-1.132%	1,673,219	-87.824%
2019-06-04	5.2400	5.340000	5.180000	5.300000	+2.515%	2,504,961	-87.962%
2019-06-03	5.2700	5.330000	5.080000	5.170000	-1.898%	2,521,291	-87.660%
2019-05-31	5.3600	5.360000	5.170000	5.270000	-3.832%	2,609,544	-87.894%
2019-05-30	5.7900	5.840000	5.380000	5.480000	-2.317%	3,361,704	-88.358%
2019-05-29	5.8100	5.870000	5.560000	5.610000	-4.592%	2,448,041	-88.627%
2019-05-28	5.8800	5.940000	5.800000	5.880000	+2.797%	2,669,683	-89.150%
2019-05-24	5.8000	5.900000	5.680000	5.720000	+0.527%	2,504,698	-88.846%
2019-05-23	5.8000	5.850000	5.560000	5.690000	-3.559%	2,359,096	-88.787%
2019-05-22	5.9000	6.100000	5.850000	5.900000	+0.340%	1,286,754	-89.186%
2019-05-21	5.9700	5.970000	5.810000	5.880000	+0.858%	1,354,536	-89.150%
2019-05-20	6.0100	6.020000	5.800000	5.830000	-2.508%	1,383,617	-89.057%
2019-05-17	6.1400	6.180000	5.950000	5.980000	-1.645%	2,080,112	-89.331%
2019-05-16	6.2900	6.340000	6.020000	6.080000	-2.093%	2,611,280	-89.507%
2019-05-15	6.1400	6.370000	6.030000	6.210000	+2.138%	3,659,623	-89.726%
2019-05-14	6.1000	6.440000	5.910000	6.080000	+6.108%	8,116,120	-89.507%
2019-05-13	5.6500	5.860000	5.610000	5.730000	-4.500%	2,802,759	-88.866%
2019-05-10	5.6000	6.000000	5.520000	6.000000	+7.143%	4,231,309	-89.367%
2019-05-09	5.8500	5.850000	5.550000	5.600000	-4.274%	2,612,750	-88.607%
2019-05-08	5.9000	5.930000	5.750000	5.850000	+1.386%	1,848,058	-89.094%
2019-05-07	6.0300	6.110000	5.675000	5.770000	-3.512%	3,910,262	-88.943%
2019-05-06	5.9100	6.000000	5.820000	5.980000	-1.157%	2,593,294	-89.331%
2019-05-03	5.7700	6.140000	5.650000	6.050000	+8.229%	6,557,295	-89.455%
2019-05-02	5.5900	5.900000	5.550000	5.590000	-13.199%	30,427,571	-88.587%
2019-05-01	6.8000	6.850000	6.330000	6.440000	-4.734%	6,193,132	-90.093%
2019-04-30	7.1500	7.220000	6.760000	6.760000	-6.111%	3,653,000	-90.562%
2019-04-29	7.2800	7.380000	7.060000	7.200000	-1.370%	1,761,794	-91.139%
2019-04-26	7.4900	7.610000	7.090000	7.300000	-2.926%	1,783,086	-91.260%
2019-04-25	7.5500	7.580000	7.380000	7.520000	-0.529%	1,174,048	-91.516%
2019-04-24	7.2000	7.580000	7.110000	7.560000	+4.132%	1,677,787	-91.561%
2019-04-23	7.1900	7.260000	7.000000	7.260000	-1.224%	1,411,470	-91.212%
2019-04-22	6.8400	7.350000	6.600000	7.350000	+3.376%	2,287,168	-91.320%
2019-04-18	7.3800	7.430000	7.000000	7.110000	-2.201%	1,022,585	-91.027%
2019-04-17	6.9500	7.349600	6.860000	7.270000	+6.287%	1,163,718	-91.224%
2019-04-16	6.8500	7.045000	6.790000	6.840000	-0.437%	927,568	-90.673%
2019-04-15	7.1000	7.140000	6.740000	6.870000	-4.184%	1,390,655	-90.713%
2019-04-12	7.0700	7.210000	7.000000	7.170000	+1.991%	1,092,632	-91.102%
2019-04-11	7.3900	7.390000	6.805000	7.030000	-5.890%	2,290,517	-90.925%
2019-04-10	7.3800	7.520000	7.350000	7.470000	+0.946%	972,022	-91.459%
2019-04-09	7.7400	7.760000	7.310000	7.400000	-4.639%	1,487,812	-91.378%
2019-04-08	7.7500	7.790000	7.630000	7.760000	+1.837%	1,462,271	-91.778%
2019-04-05	7.4100	7.650000	7.380000	7.620000	+3.533%	2,045,621	-91.627%
2019-04-04	7.4500	7.563000	7.230000	7.360000	-1.473%	1,688,230	-91.332%
2019-04-03	7.7500	7.840000	7.420500	7.470000	-3.238%	2,405,117	-91.459%
2019-04-02	8.1000	8.130000	7.690000	7.720000	-3.620%	1,934,487	-91.736%
2019-04-01	7.8400	8.174000	7.657000	8.010000	+3.222%	3,415,644	-92.035%
2019-03-29	8.3300	8.452500	7.580000	7.760000	-4.316%	4,983,065	-91.778%
2019-03-28	8.9000	8.930000	8.030100	8.110000	-19.223%	7,181,568	-92.133%
2019-03-27	9.8300	10.040000	9.450000	10.040000	+2.554%	1,517,847	-93.645%
2019-03-26	9.5500	9.820000	9.535000	9.790000	+3.598%	960,136	-93.483%
2019-03-25	9.6800	9.800000	9.310000	9.450000	-1.869%	990,196	-93.249%
2019-03-22	9.9000	9.940000	9.500000	9.630000	-3.313%	1,292,947	-93.375%
2019-03-21	9.7400	9.990000	9.660000	9.960000	+2.469%	1,112,253	-93.594%
2019-03-20	9.8000	9.900000	9.513700	9.720000	-0.917%	1,275,065	-93.436%
2019-03-19	9.6900	10.170000	9.560000	9.810000	+3.263%	2,705,598	-93.496%
2019-03-18	8.9500	9.500000	8.950000	9.500000	+6.982%	1,744,258	-93.284%
2019-03-15	8.8000	8.992800	8.740000	8.880000	+1.254%	626,984	-92.815%
2019-03-14	8.9400	8.980000	8.710000	8.770000	-1.461%	490,736	-92.725%
2019-03-13	8.9000	9.040000	8.720000	8.900000	+1.831%	736,063	-92.831%
2019-03-12	8.8200	9.120000	8.700000	8.740000	-0.907%	832,827	-92.700%
2019-03-11	8.4700	8.850000	8.350000	8.820000	+6.265%	999,107	-92.766%
2019-03-08	8.0000	8.350000	7.780000	8.300000	-0.120%	1,060,838	-92.313%
2019-03-07	8.9800	8.980000	8.300000	8.310000	-7.151%	1,541,714	-92.323%
2019-03-06	8.9500	9.080000	8.750000	8.950000	-0.112%	950,079	-92.872%
2019-03-05	8.8700	9.150000	8.740000	8.960000	-0.665%	1,038,169	-92.879%
2019-03-04	9.3100	9.320000	8.570000	9.020000	-4.348%	2,522,972	-92.927%
2019-03-01	9.2500	9.480000	9.000000	9.430000	+3.286%	1,455,399	-93.234%
2019-02-28	9.2200	9.270000	9.000000	9.130000	-1.404%	1,038,254	-93.012%
2019-02-27	9.3700	9.440000	9.030000	9.260000	+0.543%	1,358,522	-93.110%
2019-02-26	9.1200	9.400000	9.038200	9.210000	+1.656%	2,420,762	-93.073%
2019-02-25	9.9100	10.090000	8.810000	9.060000	0.000%	4,059,734	-92.958%

.dark-mode .FhsWxW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FhsWxW{ color: #333333; background-color: white; border: 2px solid #333333; }CTSTCannTrust Holdings Incstock NYSE

CTST
CannTrust Holdings Inc
stock NYSE