Canton Strategic Holdings, Inc. CNTN
NASDAQ · United States · Technology Services
$2.38-0.00 (-0.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.38 | -0.21% | $2.40 | $2.48 | $2.37 | 445.90K |
| 2026-09-29 | $2.38 | -11.52% | $2.69 | $2.71 | $2.38 | 872.70K |
| 2026-09-28 | $2.69 | +4.67% | $2.60 | $2.79 | $2.48 | 1.17M |
| 2026-09-25 | $2.57 | +11.26% | $2.37 | $2.72 | $2.37 | 1.52M |
| 2026-09-24 | $2.31 | +3.12% | $2.24 | $2.37 | $2.24 | 474.80K |
| 2026-09-23 | $2.24 | -8.57% | $2.44 | $2.44 | $2.21 | 534.80K |
| 2026-09-22 | $2.45 | +0.41% | $2.45 | $2.52 | $2.33 | 677.00K |
| 2026-09-21 | $2.44 | +6.09% | $2.35 | $2.51 | $2.28 | 800.00K |
| 2026-09-18 | $2.30 | +9.52% | $2.15 | $2.38 | $2.13 | 3.88M |
| 2026-09-17 | $2.10 | +2.94% | $2.13 | $2.18 | $2.08 | 697.20K |
| 2026-09-16 | $2.04 | -0.24% | $2.02 | $2.09 | $1.93 | 1.20M |
| 2026-09-15 | $2.05 | -2.62% | $2.10 | $2.12 | $2.03 | 625.20K |
| 2026-09-14 | $2.10 | -0.47% | $2.12 | $2.17 | $2.07 | 481.50K |
| 2026-09-11 | $2.11 | -1.86% | $2.18 | $2.26 | $2.10 | 757.10K |
| 2026-09-10 | $2.15 | -2.71% | $2.17 | $2.19 | $2.12 | 504.80K |
| 2026-09-09 | $2.21 | -0.90% | $2.24 | $2.31 | $2.20 | 520.80K |
| 2026-09-08 | $2.23 | -2.19% | $2.26 | $2.35 | $2.21 | 579.10K |
| 2026-09-04 | $2.28 | +1.33% | $2.21 | $2.30 | $2.18 | 409.00K |
| 2026-09-03 | $2.25 | +8.17% | $2.11 | $2.26 | $2.08 | 642.50K |
| 2026-09-02 | $2.08 | -8.77% | $2.26 | $2.31 | $2.04 | 716.00K |
| 2026-09-01 | $2.28 | 0.00% | $2.28 | $2.35 | $2.18 | 565.70K |
| 2026-08-31 | $2.28 | +2.70% | $2.23 | $2.30 | $2.19 | 402.50K |
| 2026-08-28 | $2.22 | -5.53% | $2.34 | $2.36 | $2.20 | 516.30K |
| 2026-08-27 | $2.35 | +5.38% | $2.21 | $2.39 | $2.21 | 399.40K |
| 2026-08-26 | $2.23 | -3.46% | $2.29 | $2.36 | $2.22 | 507.70K |
| 2026-08-25 | $2.31 | +7.94% | $2.15 | $2.39 | $2.13 | 985.50K |
| 2026-08-24 | $2.14 | -2.28% | $2.26 | $2.28 | $2.08 | 1.09M |
| 2026-08-21 | $2.19 | -0.90% | $2.22 | $2.23 | $2.13 | 741.00K |
| 2026-08-20 | $2.21 | +5.74% | $2.19 | $2.23 | $2.05 | 828.10K |
| 2026-08-19 | $2.09 | +3.98% | $2.05 | $2.11 | $1.97 | 916.30K |
| 2026-08-18 | $2.01 | -0.74% | $2.03 | $2.06 | $1.96 | 705.90K |
| 2026-08-17 | $2.03 | +0.25% | $2.01 | $2.04 | $1.92 | 496.20K |
| 2026-08-14 | $2.02 | +2.54% | $1.97 | $2.09 | $1.90 | 747.90K |
| 2026-08-13 | $1.97 | 0.00% | $1.98 | $2.00 | $1.94 | 325.60K |
| 2026-08-12 | $1.97 | +3.68% | $1.93 | $1.99 | $1.92 | 317.90K |
| 2026-08-11 | $1.90 | +1.60% | $1.88 | $1.91 | $1.84 | 378.20K |
| 2026-08-10 | $1.87 | 0.00% | $1.85 | $1.95 | $1.83 | 471.40K |
| 2026-08-07 | $1.87 | +0.54% | $1.84 | $1.89 | $1.79 | 571.80K |
| 2026-08-06 | $1.86 | -2.11% | $1.88 | $1.88 | $1.83 | 314.70K |
| 2026-08-05 | $1.90 | -0.52% | $1.95 | $1.97 | $1.87 | 650.70K |
| 2026-08-04 | $1.91 | -4.50% | $1.98 | $2.04 | $1.84 | 900.40K |
| 2026-08-03 | $2.00 | +3.63% | $1.90 | $2.03 | $1.81 | 1.06M |
| 2026-07-31 | $1.93 | +4.32% | $1.86 | $1.95 | $1.75 | 1.18M |
| 2026-07-30 | $1.85 | -4.15% | $1.98 | $2.02 | $1.81 | 1.18M |
| 2026-07-29 | $1.93 | -5.39% | $2.00 | $2.01 | $1.85 | 1.19M |
| 2026-07-28 | $2.04 | +0.49% | $2.08 | $2.12 | $1.97 | 597.20K |
| 2026-07-27 | $2.03 | +4.64% | $2.00 | $2.12 | $2.00 | 696.90K |
| 2026-07-24 | $1.94 | -5.83% | $2.07 | $2.09 | $1.91 | 774.90K |
| 2026-07-23 | $2.06 | -1.44% | $2.07 | $2.11 | $1.98 | 531.80K |
| 2026-07-22 | $2.09 | -3.24% | $2.15 | $2.21 | $2.05 | 597.40K |
| 2026-07-21 | $2.16 | +5.37% | $2.11 | $2.16 | $2.02 | 681.40K |
| 2026-07-20 | $2.05 | -10.87% | $2.30 | $2.33 | $2.00 | 1.31M |
| 2026-07-17 | $2.30 | -1.71% | $2.25 | $2.41 | $2.25 | 451.20K |
| 2026-07-16 | $2.34 | -2.09% | $2.37 | $2.38 | $2.26 | 784.80K |
| 2026-07-15 | $2.39 | +3.91% | $2.38 | $2.39 | $2.27 | 630.60K |
| 2026-07-14 | $2.30 | +1.32% | $2.34 | $2.39 | $2.27 | 710.00K |
| 2026-07-13 | $2.27 | -4.62% | $2.38 | $2.38 | $2.21 | 672.40K |
| 2026-07-10 | $2.38 | +3.93% | $2.29 | $2.42 | $2.28 | 642.10K |
| 2026-07-09 | $2.29 | -1.29% | $2.37 | $2.49 | $2.26 | 891.70K |
| 2026-07-08 | $2.32 | -7.20% | $2.46 | $2.56 | $2.32 | 1.11M |
| 2026-07-07 | $2.50 | -2.53% | $2.59 | $2.62 | $2.45 | 497.60K |
| 2026-07-06 | $2.57 | -9.68% | $2.84 | $2.85 | $2.56 | 775.80K |
| 2026-07-02 | $2.84 | -3.40% | $2.94 | $3.01 | $2.84 | 406.50K |
| 2026-07-01 | $2.94 | +4.26% | $2.83 | $2.96 | $2.81 | 309.80K |
| 2026-06-30 | $2.82 | +1.44% | $2.79 | $2.87 | $2.67 | 812.90K |
| 2026-06-29 | $2.78 | -6.40% | $2.97 | $2.99 | $2.73 | 770.70K |
| 2026-06-26 | $2.97 | +10.61% | $2.65 | $2.98 | $2.61 | 6.16M |
| 2026-06-25 | $2.68 | +0.75% | $2.80 | $2.90 | $2.68 | 933.50K |
| 2026-06-24 | $2.66 | -17.49% | $3.19 | $3.24 | $2.66 | 1.62M |
| 2026-06-23 | $3.23 | +0.62% | $3.10 | $3.25 | $2.95 | 1.43M |
| 2026-06-22 | $3.21 | -4.18% | $3.34 | $3.50 | $3.13 | 1.28M |
| 2026-06-18 | $3.35 | -5.37% | $3.48 | $3.51 | $3.18 | 2.77M |
| 2026-06-17 | $3.54 | +7.27% | $3.27 | $3.64 | $3.27 | 1.39M |
| 2026-06-16 | $3.30 | +2.80% | $3.30 | $3.77 | $3.25 | 2.29M |
| 2026-06-15 | $3.21 | +3.88% | $3.17 | $3.24 | $2.98 | 1.01M |
| 2026-06-12 | $3.09 | +2.32% | $2.98 | $3.20 | $2.96 | 777.30K |
| 2026-06-11 | $3.02 | +2.37% | $3.00 | $3.11 | $2.72 | 1.17M |
| 2026-06-10 | $2.95 | +10.07% | $2.81 | $3.22 | $2.75 | 1.02M |
| 2026-06-09 | $2.68 | +1.13% | $2.74 | $2.95 | $2.67 | 994.10K |
| 2026-06-08 | $2.65 | +15.22% | $2.53 | $2.77 | $2.52 | 988.20K |
| 2026-06-05 | $2.30 | -6.12% | $2.39 | $2.48 | $2.19 | 920.00K |
| 2026-06-04 | $2.45 | 0.00% | $2.42 | $2.56 | $2.38 | 669.90K |
| 2026-06-03 | $2.45 | +3.38% | $2.50 | $2.61 | $2.35 | 657.10K |
| 2026-06-02 | $2.37 | -15.51% | $2.89 | $2.89 | $2.14 | 2.62M |
| 2026-06-01 | $2.81 | -9.52% | $3.13 | $3.30 | $2.79 | 1.49M |
| 2026-05-29 | $3.10 | -0.32% | $3.15 | $3.23 | $3.01 | 754.10K |
| 2026-05-28 | $3.11 | -3.72% | $3.18 | $3.25 | $3.08 | 631.40K |
| 2026-05-27 | $3.23 | -1.82% | $3.29 | $3.56 | $3.22 | 551.10K |
| 2026-05-26 | $3.29 | -6.53% | $3.52 | $3.59 | $3.28 | 382.10K |
| 2026-05-22 | $3.52 | +5.07% | $3.36 | $3.65 | $3.34 | 610.80K |