Dark

CBSTF
THE CANNABIST CO HLDG
stock OTC

Inactive

Mar 23, 2026

0.0291USD+16.400%(+0.0041)359,615

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-23	0.022500	0.029300	0.022500	0.029100	+16.400%	359,615	0.000%
2026-03-20	0.029100	0.029800	0.025000	0.025000	-3.846%	998,968	+16.400%
2026-03-19	0.025050	0.026250	0.025000	0.026000	+4.000%	564,083	+11.923%
2026-03-18	0.029000	0.029800	0.025000	0.025000	-10.714%	291,570	+16.400%
2026-03-17	0.021600	0.028000	0.021600	0.028000	+21.739%	554,515	+3.929%
2026-03-16	0.021700	0.028000	0.020000	0.023000	-21.233%	1,136,573	+26.522%
2026-03-13	0.028000	0.031000	0.026200	0.029200	+10.189%	5,445,099	-0.342%
2026-03-12	0.026000	0.029500	0.026000	0.026500	-10.169%	315,421	+9.811%
2026-03-11	0.029500	0.029500	0.026800	0.029500	0.000%	625,188	-1.356%
2026-03-10	0.029600	0.031000	0.027400	0.029500	0.000%	326,262	-1.356%
2026-03-09	0.028260	0.030000	0.026600	0.029500	-1.667%	264,992	-1.356%
2026-03-06	0.027000	0.030000	0.026700	0.030000	+11.111%	536,630	-3.000%
2026-03-05	0.030700	0.031900	0.027000	0.027000	-15.625%	1,044,856	+7.778%
2026-03-04	0.030000	0.032000	0.029550	0.032000	+6.952%	130,432	-9.063%
2026-03-03	0.030400	0.031000	0.028000	0.029920	+4.982%	519,126	-2.741%
2026-03-02	0.032000	0.032000	0.028000	0.028500	-8.065%	336,563	+2.105%
2026-02-27	0.029000	0.032000	0.029000	0.031000	-3.125%	455,434	-6.129%
2026-02-26	0.028600	0.032400	0.028100	0.032000	+9.215%	8,875,846	-9.063%
2026-02-25	0.028000	0.033000	0.028000	0.029300	+0.342%	233,053	-0.683%
2026-02-24	0.028400	0.032600	0.028000	0.029200	+4.286%	794,306	-0.342%
2026-02-23	0.028850	0.029900	0.028000	0.028000	0.000%	1,152,855	+3.929%
2026-02-20	0.030300	0.032630	0.028000	0.028000	-6.355%	1,889,147	+3.929%
2026-02-19	0.030000	0.032800	0.028500	0.029900	-5.079%	2,549,018	-2.676%
2026-02-18	0.039000	0.039780	0.027280	0.031500	-22.222%	6,085,116	-7.619%
2026-02-17	0.040100	0.047310	0.038000	0.040500	-1.699%	1,332,500	-28.148%
2026-02-13	0.036300	0.044100	0.036300	0.041200	+2.743%	94,966	-29.369%
2026-02-12	0.044920	0.047390	0.040000	0.040100	-9.070%	529,630	-27.431%
2026-02-11	0.048200	0.048200	0.042100	0.044100	-8.316%	369,462	-34.014%
2026-02-10	0.048300	0.048300	0.042500	0.048100	+1.263%	134,615	-39.501%
2026-02-09	0.040400	0.049380	0.035000	0.047500	+18.750%	394,357	-38.737%
2026-02-06	0.035000	0.042000	0.035000	0.040000	+8.108%	764,822	-27.250%
2026-02-05	0.036000	0.040000	0.036000	0.037000	-7.500%	532,761	-21.351%
2026-02-04	0.032000	0.040000	0.032000	0.040000	0.000%	778,646	-27.250%
2026-02-03	0.039140	0.042000	0.032000	0.040000	+6.525%	1,899,050	-27.250%
2026-02-02	0.038800	0.042000	0.030000	0.037550	-12.674%	2,628,933	-22.503%
2026-01-30	0.047800	0.047800	0.042000	0.043000	-8.276%	169,630	-32.326%
2026-01-29	0.046400	0.047800	0.041000	0.046880	-1.925%	511,674	-37.927%
2026-01-28	0.035700	0.050000	0.035700	0.047800	+18.025%	747,679	-39.121%
2026-01-27	0.044600	0.050000	0.040500	0.040500	-9.193%	839,133	-28.148%
2026-01-26	0.040000	0.046900	0.040000	0.044600	+2.169%	578,262	-34.753%
2026-01-23	0.047600	0.048280	0.038000	0.043653	-7.515%	3,943,484	-33.338%
2026-01-22	0.045250	0.051500	0.043000	0.047200	+1.516%	557,937	-38.347%
2026-01-21	0.046900	0.050700	0.043800	0.046495	-8.113%	689,429	-37.413%
2026-01-20	0.052500	0.053000	0.046850	0.050600	+1.200%	1,174,483	-42.490%
2026-01-16	0.049500	0.055500	0.049500	0.050000	-1.961%	550,614	-41.800%
2026-01-15	0.060000	0.060000	0.048300	0.051000	-5.904%	1,436,335	-42.941%
2026-01-14	0.054600	0.056000	0.047000	0.054200	+8.400%	1,418,902	-46.310%
2026-01-13	0.052300	0.054114	0.050000	0.050000	-2.344%	387,687	-41.800%
2026-01-12	0.035200	0.056000	0.035200	0.051200	-2.662%	555,133	-43.164%
2026-01-09	0.056500	0.056500	0.050500	0.052600	-2.952%	519,504	-44.677%
2026-01-08	0.042500	0.056000	0.042500	0.054200	-1.455%	280,148	-46.310%
2026-01-07	0.055100	0.059900	0.050600	0.055000	0.000%	330,903	-47.091%
2026-01-06	0.058000	0.058000	0.050000	0.055000	+3.774%	687,803	-47.091%
2026-01-05	0.063000	0.063000	0.050050	0.053000	-11.667%	1,420,813	-45.094%
2026-01-02	0.053850	0.061080	0.049500	0.060000	+1.868%	517,810	-51.500%
2025-12-31	0.052000	0.064700	0.047000	0.058900	+7.091%	537,829	-50.594%
2025-12-30	0.044500	0.065000	0.044500	0.055000	+5.769%	1,131,532	-47.091%
2025-12-29	0.048800	0.061550	0.048800	0.052000	-5.455%	3,525,117	-44.038%
2025-12-26	0.049000	0.058100	0.046500	0.055000	+6.178%	1,649,647	-47.091%
2025-12-24	0.046500	0.059500	0.046200	0.051800	-1.483%	556,548	-43.822%
2025-12-23	0.060165	0.065025	0.045200	0.052580	-13.944%	3,431,987	-44.656%
2025-12-22	0.070000	0.080000	0.060900	0.061100	-16.301%	3,280,287	-52.373%
2025-12-19	0.069800	0.083400	0.050100	0.073000	+26.079%	9,503,277	-60.137%
2025-12-18	0.130000	0.130000	0.057900	0.057900	-46.808%	12,360,758	-49.741%
2025-12-17	0.105000	0.118000	0.104200	0.108850	+4.463%	5,825,417	-73.266%
2025-12-16	0.085000	0.104200	0.079400	0.104200	+37.831%	5,074,082	-72.073%
2025-12-15	0.065000	0.080000	0.056200	0.075600	+28.571%	7,096,658	-61.508%
2025-12-12	0.040600	0.058900	0.036200	0.058800	+89.677%	14,171,021	-50.510%
2025-12-11	0.027500	0.032100	0.026000	0.031000	+11.511%	1,787,203	-6.129%
2025-12-10	0.032000	0.032000	0.026100	0.027800	-2.627%	2,127,851	+4.676%
2025-12-09	0.033000	0.033000	0.028550	0.028550	-7.903%	2,640,807	+1.926%
2025-12-08	0.032400	0.040000	0.030000	0.031000	-13.165%	2,283,952	-6.129%
2025-12-05	0.030000	0.038000	0.030000	0.035700	+7.855%	1,611,445	-18.487%
2025-12-04	0.038000	0.042050	0.031300	0.033100	-16.625%	1,912,231	-12.085%
2025-12-03	0.040500	0.043100	0.038600	0.039700	-3.171%	1,350,333	-26.700%
2025-12-02	0.067100	0.067100	0.037600	0.041000	-22.787%	4,233,644	-29.024%
2025-12-01	0.050000	0.054000	0.044000	0.053100	+15.184%	724,720	-45.198%
2025-11-28	0.045000	0.046700	0.042000	0.046100	-2.123%	145,862	-36.876%
2025-11-26	0.045000	0.047600	0.042500	0.047100	+5.369%	353,783	-38.217%
2025-11-25	0.045200	0.050600	0.043310	0.044700	-8.961%	536,088	-34.899%
2025-11-24	0.045200	0.053000	0.045200	0.049100	-5.577%	216,644	-40.733%
2025-11-21	0.047400	0.053000	0.042750	0.052000	+19.540%	262,953	-44.038%
2025-11-20	0.040100	0.047500	0.040100	0.043500	-3.333%	1,060,067	-33.103%
2025-11-19	0.053000	0.053000	0.040000	0.045000	-15.094%	1,119,920	-35.333%
2025-11-18	0.040000	0.053000	0.040000	0.053000	+12.766%	670,183	-45.094%
2025-11-17	0.045000	0.052450	0.042100	0.047000	+3.161%	765,116	-38.085%
2025-11-14	0.054000	0.054000	0.043200	0.045560	-15.000%	1,680,884	-36.128%
2025-11-13	0.057000	0.057000	0.050000	0.053600	+3.077%	588,282	-45.709%
2025-11-12	0.053200	0.059600	0.052000	0.052000	-4.412%	641,089	-44.038%
2025-11-11	0.065200	0.072106	0.053000	0.054400	-23.916%	1,797,286	-46.507%
2025-11-10	0.073000	0.073000	0.062460	0.071500	-2.055%	667,670	-59.301%
2025-11-07	0.064000	0.085000	0.060000	0.073000	+4.286%	349,524	-60.137%
2025-11-06	0.069100	0.070000	0.064000	0.070000	0.000%	623,107	-58.429%
2025-11-05	0.078000	0.080000	0.062900	0.070000	+2.941%	680,792	-58.429%
2025-11-04	0.070900	0.077900	0.065000	0.068000	-8.108%	418,302	-57.206%
2025-11-03	0.076500	0.078000	0.072600	0.074000	-5.128%	172,145	-60.676%
2025-10-31	0.060600	0.078600	0.060600	0.078000	-3.585%	470,854	-62.692%
2025-10-30	0.087000	0.087000	0.071400	0.080900	-3.530%	317,464	-64.030%
2025-10-29	0.087700	0.089000	0.078900	0.083860	-6.822%	325,220	-65.299%
2025-10-28	0.081400	0.091770	0.080970	0.090000	+4.530%	219,213	-67.667%
2025-10-27	0.081500	0.090540	0.080000	0.086100	-4.333%	513,822	-66.202%
2025-10-24	0.089700	0.091850	0.078000	0.090000	+12.500%	570,794	-67.667%
2025-10-23	0.073000	0.085000	0.070000	0.080000	0.000%	602,264	-63.625%
2025-10-22	0.090000	0.095000	0.075500	0.080000	-11.111%	849,578	-63.625%
2025-10-21	0.091700	0.097000	0.090000	0.090000	-2.067%	91,516	-67.667%
2025-10-20	0.093100	0.099700	0.091900	0.091900	-1.289%	389,952	-68.335%
2025-10-17	0.092000	0.104200	0.092000	0.093100	-3.922%	753,625	-68.743%
2025-10-16	0.104500	0.114100	0.096900	0.096900	-11.337%	473,330	-69.969%
2025-10-15	0.113220	0.118300	0.100000	0.109290	+2.140%	548,988	-73.374%
2025-10-14	0.103000	0.112000	0.099500	0.107000	-9.705%	427,352	-72.804%
2025-10-13	0.107210	0.118900	0.100300	0.118500	+22.925%	375,560	-75.443%
2025-10-10	0.110900	0.116700	0.096400	0.096400	-11.560%	359,729	-69.813%
2025-10-09	0.108000	0.117500	0.107400	0.109000	+0.833%	302,628	-73.303%
2025-10-08	0.113000	0.120000	0.108000	0.108100	-9.917%	341,263	-73.080%
2025-10-07	0.120000	0.125000	0.113000	0.120000	0.000%	953,313	-75.750%
2025-10-06	0.113200	0.120000	0.110000	0.120000	+3.573%	1,092,267	-75.750%
2025-10-03	0.110000	0.121400	0.110000	0.115860	-1.980%	919,436	-74.883%
2025-10-02	0.111980	0.119500	0.111000	0.118200	+2.872%	729,194	-75.381%
2025-10-01	0.115000	0.119100	0.110000	0.114900	-0.087%	888,949	-74.674%
2025-09-30	0.123550	0.123550	0.110000	0.115000	-4.087%	531,063	-74.696%
2025-09-29	0.113300	0.121600	0.093200	0.119900	+23.736%	1,911,307	-75.730%
2025-09-26	0.090200	0.105000	0.090200	0.096900	-1.122%	372,463	-69.969%
2025-09-25	0.115500	0.115500	0.095100	0.098000	-8.411%	831,944	-70.306%
2025-09-24	0.102480	0.110000	0.102000	0.107000	+5.731%	213,588	-72.804%
2025-09-23	0.105800	0.120000	0.101200	0.101200	-7.156%	692,453	-71.245%
2025-09-22	0.111000	0.117300	0.105100	0.109000	-1.802%	499,204	-73.303%
2025-09-19	0.120000	0.120000	0.110000	0.111000	-7.500%	252,046	-73.784%
2025-09-18	0.111400	0.120000	0.111300	0.120000	+4.803%	113,906	-75.750%
2025-09-17	0.130000	0.130000	0.112300	0.114500	-2.628%	178,052	-74.585%
2025-09-16	0.100000	0.117900	0.100000	0.117590	+7.881%	292,591	-75.253%
2025-09-15	0.100000	0.120000	0.100000	0.109000	-8.326%	396,026	-73.303%
2025-09-12	0.119800	0.120000	0.112100	0.118900	+3.212%	222,629	-75.526%
2025-09-11	0.122940	0.132900	0.115200	0.115200	-6.871%	498,627	-74.740%
2025-09-10	0.129900	0.137340	0.115900	0.123700	-4.795%	627,283	-76.475%
2025-09-09	0.128000	0.132250	0.117200	0.129930	+6.763%	721,203	-77.603%
2025-09-08	0.120000	0.129800	0.116800	0.121700	-1.537%	429,737	-76.089%
2025-09-05	0.138900	0.138900	0.113790	0.123600	-1.749%	373,655	-76.456%
2025-09-04	0.123500	0.137710	0.122189	0.125800	-3.231%	504,167	-76.868%
2025-09-03	0.134600	0.139200	0.123500	0.130000	-0.763%	382,347	-77.615%
2025-09-02	0.136500	0.140000	0.130000	0.131000	-5.415%	481,140	-77.786%
2025-08-29	0.147000	0.147000	0.128000	0.138500	-5.461%	1,246,385	-78.989%
2025-08-28	0.140000	0.150000	0.135000	0.146500	-2.333%	2,246,788	-80.137%
2025-08-27	0.150000	0.155000	0.140000	0.150000	+1.557%	1,218,079	-80.600%
2025-08-26	0.150000	0.150000	0.137900	0.147700	+0.136%	1,576,471	-80.298%
2025-08-25	0.147900	0.155000	0.129000	0.147500	+3.829%	773,371	-80.271%
2025-08-22	0.130000	0.149500	0.128600	0.142060	+3.316%	722,851	-79.516%
2025-08-21	0.115000	0.139500	0.115000	0.137500	+10.000%	363,949	-78.836%
2025-08-20	0.102000	0.126000	0.102000	0.125000	+4.954%	213,655	-76.720%
2025-08-19	0.135600	0.135600	0.112300	0.119100	-8.314%	1,502,751	-75.567%
2025-08-18	0.115000	0.135000	0.104900	0.129900	+11.790%	1,406,119	-77.598%
2025-08-15	0.138800	0.150000	0.115000	0.116200	-12.697%	1,271,385	-74.957%
2025-08-14	0.160000	0.160000	0.133100	0.133100	-5.064%	865,177	-78.137%
2025-08-13	0.123400	0.154800	0.123400	0.140200	+13.065%	1,575,570	-79.244%
2025-08-12	0.125000	0.157900	0.120000	0.124000	+1.723%	1,702,278	-76.532%
2025-08-11	0.125000	0.149800	0.090000	0.121900	+19.745%	2,396,229	-76.128%
2025-08-08	0.093800	0.105000	0.086500	0.101800	+4.410%	316,601	-71.415%
2025-08-07	0.097700	0.097700	0.082000	0.097500	+7.143%	895,116	-70.154%
2025-08-06	0.099500	0.110000	0.087300	0.091000	-7.048%	457,063	-68.022%
2025-08-05	0.095600	0.110000	0.094100	0.097900	+8.778%	422,605	-70.276%
2025-08-04	0.100000	0.110000	0.078000	0.090000	+8.434%	815,727	-67.667%
2025-08-01	0.094080	0.100000	0.080000	0.083000	-4.817%	473,221	-64.940%
2025-07-31	0.098000	0.100000	0.082500	0.087200	-4.907%	399,541	-66.628%
2025-07-30	0.097400	0.100700	0.086800	0.091700	+7.882%	356,518	-68.266%
2025-07-29	0.101000	0.112000	0.084000	0.085000	-15.883%	552,887	-65.765%
2025-07-28	0.130000	0.155000	0.088100	0.101050	-19.354%	2,808,786	-71.202%
2025-07-25	0.083000	0.131400	0.083000	0.125300	+50.964%	4,628,674	-76.776%
2025-07-24	0.078000	0.085000	0.072400	0.083000	0.000%	392,170	-64.940%
2025-07-23	0.078100	0.083000	0.071700	0.083000	+6.342%	520,855	-64.940%
2025-07-22	0.070000	0.085000	0.070000	0.078050	+1.495%	3,575,175	-62.716%
2025-07-21	0.065000	0.078000	0.059900	0.076900	+9.857%	728,230	-62.159%
2025-07-18	0.064100	0.072500	0.064100	0.070000	+7.692%	271,690	-58.429%
2025-07-17	0.067400	0.070000	0.062000	0.065000	-0.368%	179,439	-55.231%
2025-07-16	0.051000	0.070000	0.051000	0.065240	+2.740%	333,488	-55.395%
2025-07-15	0.063500	0.070000	0.058000	0.063500	-5.224%	1,028,804	-54.173%
2025-07-14	0.070000	0.078400	0.062000	0.067000	-1.034%	403,538	-56.567%
2025-07-11	0.070000	0.079000	0.066200	0.067700	+1.805%	525,410	-57.016%
2025-07-10	0.055400	0.081000	0.055000	0.066500	+13.095%	2,264,642	-56.241%
2025-07-09	0.054150	0.062500	0.053800	0.058800	+1.379%	550,183	-50.510%
2025-07-08	0.050920	0.060000	0.049000	0.058000	+19.588%	554,347	-49.828%
2025-07-07	0.050380	0.053160	0.048000	0.048500	-3.000%	224,921	-40.000%
2025-07-03	0.045000	0.052100	0.045000	0.050000	+3.734%	161,446	-41.800%
2025-07-02	0.051000	0.051650	0.047650	0.048200	-5.490%	241,636	-39.627%
2025-07-01	0.042000	0.056050	0.042000	0.051000	-6.250%	440,048	-42.941%
2025-06-30	0.046000	0.054400	0.045300	0.054400	+14.768%	513,855	-46.507%
2025-06-27	0.054400	0.055000	0.047300	0.047400	-6.472%	250,416	-38.608%
2025-06-26	0.045700	0.051900	0.045700	0.050680	+5.145%	166,861	-42.581%
2025-06-25	0.047600	0.050000	0.045000	0.048200	+2.553%	237,937	-39.627%
2025-06-24	0.045000	0.050000	0.045000	0.047000	0.000%	344,923	-38.085%
2025-06-23	0.050900	0.050900	0.042300	0.047000	-2.692%	111,656	-38.085%
2025-06-20	0.051800	0.051800	0.046000	0.048300	-6.793%	68,192	-39.752%
2025-06-18	0.048000	0.052000	0.048000	0.051820	+6.297%	262,504	-43.844%
2025-06-17	0.049800	0.051000	0.048100	0.048750	-4.412%	145,545	-40.308%
2025-06-16	0.052300	0.052750	0.049000	0.051000	-1.923%	278,194	-42.941%
2025-06-13	0.052675	0.055100	0.047700	0.052000	-5.455%	342,714	-44.038%
2025-06-12	0.051740	0.055000	0.047600	0.055000	+7.738%	176,573	-47.091%
2025-06-11	0.053750	0.054900	0.047500	0.051050	-7.013%	680,654	-42.997%
2025-06-10	0.050100	0.055300	0.050000	0.054900	+3.079%	396,165	-46.995%
2025-06-09	0.051730	0.055300	0.050350	0.053260	+0.871%	134,336	-45.362%
2025-06-06	0.045100	0.055250	0.045100	0.052800	+5.600%	77,333	-44.886%
2025-06-05	0.056300	0.056300	0.050000	0.050000	-7.063%	220,703	-41.800%
2025-06-04	0.048460	0.055100	0.047600	0.053800	+9.796%	107,045	-45.911%
2025-06-03	0.055400	0.055400	0.049000	0.049000	-3.922%	39,584	-40.612%
2025-06-02	0.047700	0.055600	0.047700	0.051000	-6.456%	693,140	-42.941%
2025-05-30	0.053000	0.058600	0.050900	0.054520	+0.776%	477,483	-46.625%
2025-05-29	0.059500	0.059500	0.050000	0.054100	-2.523%	427,299	-46.211%
2025-05-28	0.050000	0.056980	0.050000	0.055500	+4.520%	49,825	-47.568%
2025-05-27	0.050000	0.060000	0.050000	0.053100	-6.842%	978,413	-45.198%
2025-05-23	0.059500	0.063000	0.055000	0.057000	-5.158%	355,729	-48.947%
2025-05-22	0.061100	0.063000	0.060100	0.060100	-0.874%	151,064	-51.581%
2025-05-21	0.055000	0.063500	0.055000	0.060630	+2.036%	470,881	-52.004%
2025-05-20	0.058440	0.060000	0.055000	0.059420	-3.804%	133,762	-51.027%
2025-05-19	0.070000	0.070000	0.055000	0.061770	+6.500%	257,887	-52.890%
2025-05-16	0.090000	0.095000	0.058000	0.058000	-12.913%	584,334	-49.828%
2025-05-15	0.062280	0.068800	0.060000	0.066600	+11.000%	148,922	-56.306%
2025-05-14	0.060910	0.062400	0.056260	0.060000	-0.332%	107,288	-51.500%
2025-05-13	0.050500	0.061500	0.050500	0.060200	+8.079%	142,784	-51.661%
2025-05-12	0.063800	0.065200	0.053300	0.055700	-7.167%	605,850	-47.756%
2025-05-09	0.069180	0.072200	0.057300	0.060000	-14.286%	531,428	-51.500%
2025-05-08	0.070000	0.079700	0.063500	0.070000	-12.171%	697,727	-58.429%
2025-05-07	0.079700	0.079700	0.068000	0.079700	+3.305%	296,877	-63.488%
2025-05-06	0.074980	0.081200	0.071250	0.077150	+7.153%	321,524	-62.281%
2025-05-05	0.078000	0.084000	0.071000	0.072000	-6.494%	135,284	-59.583%
2025-05-02	0.075800	0.078800	0.068500	0.077000	+5.479%	183,377	-62.208%
2025-05-01	0.088200	0.088200	0.072200	0.073000	-8.750%	844,829	-60.137%
2025-04-30	0.077500	0.090000	0.073340	0.080000	+4.712%	3,101,808	-63.625%
2025-04-29	0.059620	0.079600	0.059620	0.076400	+21.078%	939,742	-61.911%
2025-04-28	0.060000	0.066350	0.054860	0.063100	-0.079%	1,022,266	-53.883%
2025-04-25	0.043600	0.074500	0.042200	0.063150	+50.357%	1,924,798	-53.919%
2025-04-24	0.038600	0.044300	0.037200	0.042000	+7.692%	1,095,173	-30.714%
2025-04-23	0.036600	0.039000	0.035100	0.039000	+3.723%	4,141,957	-25.385%
2025-04-22	0.040400	0.040400	0.035500	0.037600	+0.267%	220,303	-22.606%
2025-04-21	0.040000	0.040638	0.035000	0.037500	-8.848%	588,265	-22.400%
2025-04-17	0.035000	0.041140	0.034000	0.041140	+14.278%	672,720	-29.266%
2025-04-16	0.038000	0.038000	0.035000	0.036000	-2.703%	730,640	-19.167%
2025-04-15	0.035000	0.038300	0.033300	0.037000	+0.817%	291,537	-21.351%
2025-04-14	0.037000	0.038000	0.035900	0.036700	-0.811%	137,059	-20.708%
2025-04-11	0.038500	0.039500	0.036000	0.037000	-9.756%	325,441	-21.351%
2025-04-10	0.043400	0.043400	0.036000	0.041000	+2.500%	403,031	-29.024%
2025-04-09	0.036000	0.041100	0.036000	0.040000	+5.263%	258,068	-27.250%
2025-04-08	0.042200	0.045000	0.035000	0.038000	-11.833%	1,159,409	-23.421%
2025-04-07	0.055000	0.055000	0.040000	0.043100	-12.041%	551,932	-32.483%
2025-04-04	0.045000	0.049500	0.034300	0.049000	0.000%	1,245,843	-40.612%
2025-04-03	0.050000	0.050000	0.043000	0.049000	+2.083%	551,842	-40.612%
2025-04-02	0.050000	0.050000	0.045000	0.048000	-3.808%	334,424	-39.375%
2025-04-01	0.050000	0.050000	0.046000	0.049900	+3.958%	100,568	-41.683%
2025-03-31	0.046200	0.050000	0.046150	0.048000	+4.121%	422,779	-39.375%
2025-03-28	0.051800	0.054500	0.046100	0.046100	-7.800%	259,456	-36.876%
2025-03-27	0.047940	0.052500	0.046000	0.050000	+1.792%	107,537	-41.800%
2025-03-26	0.054900	0.054900	0.046100	0.049120	-9.872%	4,319,298	-40.757%
2025-03-25	0.050000	0.054500	0.043200	0.054500	+10.101%	1,020,334	-46.606%
2025-03-24	0.048900	0.050000	0.045000	0.049500	+4.211%	402,029	-41.212%
2025-03-21	0.040000	0.048900	0.040000	0.047500	+4.533%	375,879	-38.737%
2025-03-20	0.047600	0.049000	0.042400	0.045440	-6.348%	549,857	-35.960%
2025-03-19	0.040000	0.049300	0.040000	0.048520	+6.404%	5,193,236	-40.025%
2025-03-18	0.048800	0.048800	0.045600	0.045600	-2.937%	397,897	-36.184%
2025-03-17	0.040000	0.049000	0.040000	0.046980	+3.026%	435,116	-38.059%
2025-03-14	0.040000	0.048000	0.040000	0.045600	+1.333%	1,711,177	-36.184%
2025-03-13	0.048400	0.052300	0.045000	0.045000	-11.765%	1,597,416	-35.333%
2025-03-12	0.047000	0.057600	0.047000	0.051000	+4.082%	1,062,055	-42.941%
2025-03-11	0.047000	0.056000	0.047000	0.049000	-5.405%	726,951	-40.612%
2025-03-10	0.052000	0.056500	0.050000	0.051800	-0.576%	1,026,992	-43.822%
2025-03-07	0.047700	0.060000	0.047700	0.052100	+0.192%	281,493	-44.146%
2025-03-06	0.056400	0.057000	0.049600	0.052000	-2.256%	616,926	-44.038%
2025-03-05	0.054150	0.057400	0.052000	0.053200	+2.308%	295,394	-45.301%
2025-03-04	0.058500	0.058500	0.047700	0.052000	+4.000%	888,466	-44.038%
2025-03-03	0.050000	0.060800	0.045000	0.050000	-13.345%	7,305,052	-41.800%
2025-02-28	0.062950	0.065000	0.054500	0.057700	-0.517%	518,265	-49.567%
2025-02-27	0.047600	0.059800	0.047500	0.058000	+17.886%	1,672,519	-49.828%
2025-02-26	0.048700	0.058000	0.047500	0.049200	+0.408%	454,227	-40.854%
2025-02-25	0.053000	0.057600	0.049000	0.049000	-7.021%	332,789	-40.612%
2025-02-24	0.057600	0.057600	0.050000	0.052700	+0.190%	875,310	-44.782%
2025-02-21	0.060300	0.060300	0.051900	0.052600	-6.572%	295,102	-44.677%
2025-02-20	0.051900	0.057800	0.050000	0.056300	+6.732%	216,370	-48.313%
2025-02-19	0.047000	0.057900	0.047000	0.052749	+4.869%	1,285,793	-44.833%
2025-02-18	0.047000	0.060900	0.047000	0.050300	-17.541%	996,932	-42.147%
2025-02-14	0.057900	0.061000	0.056000	0.061000	+5.903%	756,089	-52.295%
2025-02-13	0.055000	0.060100	0.055000	0.057600	-1.538%	2,454,839	-49.479%
2025-02-12	0.068000	0.069750	0.052000	0.058500	-13.971%	2,413,278	-50.256%
2025-02-11	0.073000	0.078200	0.068000	0.068000	-7.609%	1,128,831	-57.206%
2025-02-10	0.073200	0.076000	0.061200	0.073600	+2.222%	199,316	-60.462%
2025-02-07	0.079250	0.079250	0.070000	0.072000	-1.955%	1,211,679	-59.583%
2025-02-06	0.073900	0.078500	0.067000	0.073436	+4.759%	913,986	-60.374%
2025-02-05	0.063000	0.073500	0.063000	0.070100	+11.270%	1,290,777	-58.488%
2025-02-04	0.060000	0.067400	0.060000	0.063000	+0.800%	541,288	-53.810%
2025-02-03	0.061500	0.063000	0.058800	0.062500	+0.969%	249,485	-53.440%
2025-01-31	0.054000	0.061900	0.054000	0.061900	+12.545%	430,968	-52.989%
2025-01-30	0.050000	0.063800	0.050000	0.055000	+5.465%	344,650	-47.091%
2025-01-29	0.053500	0.056100	0.051500	0.052150	-6.205%	545,144	-44.199%
2025-01-28	0.060000	0.060000	0.052100	0.055600	+0.180%	555,120	-47.662%
2025-01-27	0.056200	0.060600	0.053800	0.055500	-7.960%	756,654	-47.568%
2025-01-24	0.060000	0.067800	0.054100	0.060300	+0.500%	1,264,443	-51.741%
2025-01-23	0.065200	0.071500	0.057400	0.060000	-8.257%	1,193,193	-51.500%
2025-01-22	0.069145	0.071400	0.060000	0.065400	-3.824%	1,138,665	-55.505%
2025-01-21	0.070787	0.073000	0.066000	0.068000	-2.579%	291,782	-57.206%
2025-01-17	0.071000	0.072120	0.061700	0.069800	+1.159%	1,216,889	-58.309%
2025-01-16	0.064000	0.072800	0.064000	0.069000	-1.288%	310,308	-57.826%
2025-01-15	0.063000	0.073500	0.063000	0.069900	-2.510%	140,529	-58.369%
2025-01-14	0.073000	0.074000	0.065900	0.071700	-1.781%	315,985	-59.414%
2025-01-13	0.058500	0.077500	0.058500	0.073000	-2.013%	341,766	-60.137%
2025-01-10	0.070000	0.077500	0.060000	0.074500	+6.429%	682,741	-60.940%
2025-01-08	0.095000	0.095000	0.066000	0.070000	-8.136%	623,324	-58.429%
2025-01-07	0.083420	0.089000	0.074650	0.076200	-6.042%	578,430	-61.811%
2025-01-06	0.080000	0.084600	0.076500	0.081100	+2.919%	1,110,104	-64.118%
2025-01-03	0.062000	0.080000	0.061000	0.078800	+15.882%	1,106,591	-63.071%
2025-01-02	0.055800	0.073100	0.055800	0.068000	+3.030%	1,173,619	-57.206%
2024-12-31	0.053500	0.066000	0.049000	0.066000	+25.714%	1,495,851	-55.909%
2024-12-30	0.051000	0.063000	0.047350	0.052500	+2.941%	2,891,942	-44.571%
2024-12-27	0.051200	0.062500	0.050500	0.051000	-7.374%	1,942,910	-42.941%
2024-12-26	0.050000	0.056800	0.046900	0.055060	-0.254%	551,344	-47.149%
2024-12-24	0.060000	0.060000	0.048700	0.055200	-3.497%	970,409	-47.283%
2024-12-23	0.051000	0.060000	0.050100	0.057200	+6.518%	720,093	-49.126%
2024-12-20	0.050100	0.060000	0.050100	0.053700	+3.269%	1,392,668	-45.810%
2024-12-19	0.053140	0.059700	0.050100	0.052000	-7.308%	1,012,223	-44.038%
2024-12-18	0.052000	0.065000	0.050500	0.056100	-3.960%	1,231,613	-48.128%
2024-12-17	0.054000	0.060000	0.050050	0.058413	+6.205%	1,334,290	-50.182%
2024-12-16	0.051100	0.070000	0.051100	0.055000	-7.563%	2,027,821	-47.091%
2024-12-13	0.058800	0.070000	0.055500	0.059500	-2.619%	1,866,293	-51.092%
2024-12-12	0.070000	0.081600	0.060100	0.061100	-21.667%	2,018,278	-52.373%
2024-12-11	0.090000	0.090800	0.076500	0.078000	-13.333%	1,876,420	-62.692%
2024-12-10	0.085000	0.099900	0.080000	0.090000	-5.263%	759,246	-67.667%
2024-12-09	0.096000	0.100000	0.085000	0.095000	-2.764%	575,920	-69.368%
2024-12-06	0.085000	0.103700	0.085000	0.097700	-0.711%	342,897	-70.215%
2024-12-05	0.102550	0.110000	0.096000	0.098400	-4.466%	1,056,692	-70.427%
2024-12-04	0.100000	0.115000	0.100000	0.103000	-3.377%	592,268	-71.748%
2024-12-03	0.100300	0.111400	0.100300	0.106600	+1.379%	184,836	-72.702%
2024-12-02	0.110000	0.115100	0.101400	0.105150	-6.200%	734,732	-72.325%
2024-11-29	0.110000	0.114300	0.110000	0.112100	+1.909%	324,611	-74.041%
2024-11-27	0.115400	0.119000	0.108000	0.110000	-4.348%	917,943	-73.545%
2024-11-26	0.100000	0.117900	0.100000	0.115000	+2.697%	454,259	-74.696%
2024-11-25	0.095000	0.119000	0.095000	0.111980	+3.685%	498,631	-74.013%
2024-11-22	0.100000	0.114800	0.100000	0.108000	+3.547%	303,716	-73.056%
2024-11-21	0.105300	0.111900	0.100000	0.104300	-0.667%	1,177,977	-72.100%
2024-11-20	0.112900	0.116200	0.105000	0.105000	-1.869%	3,237,724	-72.286%
2024-11-19	0.107000	0.114700	0.100000	0.107000	-6.387%	513,142	-72.804%
2024-11-18	0.095000	0.125000	0.095000	0.114300	+1.600%	614,412	-74.541%
2024-11-15	0.117500	0.120000	0.111000	0.112500	-4.418%	290,061	-74.133%
2024-11-14	0.128000	0.128600	0.110000	0.117700	-3.918%	804,452	-75.276%
2024-11-13	0.112500	0.125000	0.105000	0.122500	+10.860%	1,439,130	-76.245%
2024-11-12	0.110000	0.120000	0.094500	0.110500	+7.282%	1,698,775	-73.665%
2024-11-11	0.130000	0.137400	0.095000	0.103000	-23.134%	3,284,929	-71.748%
2024-11-08	0.132600	0.147600	0.126600	0.134000	-5.965%	1,319,434	-78.284%
2024-11-07	0.172050	0.180100	0.140000	0.142500	-1.724%	1,431,077	-79.579%
2024-11-06	0.170000	0.170000	0.130000	0.145000	-29.850%	4,338,450	-79.931%
2024-11-05	0.204400	0.215200	0.204400	0.206700	-3.860%	251,705	-85.922%
2024-11-04	0.202100	0.221500	0.202100	0.215000	+0.844%	247,271	-86.465%
2024-11-01	0.204250	0.220000	0.200000	0.213200	+3.445%	441,601	-86.351%
2024-10-31	0.240000	0.240000	0.200300	0.206100	-2.737%	373,690	-85.881%
2024-10-30	0.212700	0.221600	0.210000	0.211900	-1.898%	235,052	-86.267%
2024-10-29	0.241058	0.242100	0.216000	0.216000	-10.000%	302,332	-86.528%
2024-10-28	0.255000	0.255000	0.229000	0.240000	-3.421%	893,383	-87.875%
2024-10-25	0.254000	0.255000	0.243600	0.248500	-2.050%	320,907	-88.290%
2024-10-24	0.233300	0.253800	0.233300	0.253700	+1.480%	271,002	-88.530%
2024-10-23	0.249500	0.250000	0.234100	0.250000	+0.604%	370,220	-88.360%
2024-10-22	0.216300	0.250000	0.212500	0.248500	+15.581%	1,624,798	-88.290%
2024-10-21	0.210000	0.217300	0.210000	0.215000	-1.331%	299,901	-86.465%
2024-10-18	0.211500	0.218400	0.203800	0.217900	+2.541%	493,579	-86.645%
2024-10-17	0.215000	0.225000	0.200000	0.212500	+1.287%	526,969	-86.306%
2024-10-16	0.200200	0.210000	0.195400	0.209800	+1.500%	288,435	-86.130%
2024-10-15	0.190000	0.209000	0.188000	0.206700	+3.765%	211,267	-85.922%
2024-10-14	0.181000	0.199500	0.181000	0.199200	+1.477%	407,198	-85.392%
2024-10-11	0.205000	0.205000	0.191000	0.196300	-3.324%	572,330	-85.176%
2024-10-10	0.210900	0.210900	0.200200	0.203050	-2.567%	295,804	-85.669%
2024-10-09	0.211700	0.215700	0.200500	0.208400	-0.048%	173,637	-86.036%
2024-10-08	0.210000	0.213500	0.201900	0.208500	-0.714%	466,513	-86.043%
2024-10-07	0.220000	0.220000	0.199900	0.210000	-3.404%	695,650	-86.143%
2024-10-04	0.212000	0.225900	0.212000	0.217400	+1.069%	110,596	-86.615%
2024-10-03	0.225100	0.229600	0.215000	0.215100	-6.275%	16,482,695	-86.471%
2024-10-02	0.225000	0.229600	0.221400	0.229500	+0.636%	362,505	-87.320%
2024-10-01	0.216700	0.234900	0.216700	0.228050	-2.916%	134,001	-87.240%
2024-09-30	0.220300	0.237000	0.220300	0.234900	+4.076%	393,109	-87.612%

.dark-mode .bB16tc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bB16tc{ color: #333333; background-color: white; border: 2px solid #333333; }CBSTFTHE CANNABIST CO HLDGstock OTC

CBSTF
THE CANNABIST CO HLDG
stock OTC