CannTrust Holdings Inc (CTST) Historical Stock Data

Historical Data

In the past 30 trading days, CTST is down -0.38% a day on average. There have been 12 days where CannTrust Holdings Inc closed green and 18 days where CTST closed red.

DateOpenCloseChangeLowHighVolume
2019-05-285.885.88↑$0.00 (0.00%)5.805.942.67M
2019-05-245.805.72↓$0.08 (-1.38%)5.685.902.50M
2019-05-235.805.69↓$0.11 (-1.90%)5.565.852.35M
2019-05-225.905.90↑$0.00 (0.00%)5.856.101.28M
2019-05-215.975.88↓$0.09 (-1.51%)5.815.971.34M
2019-05-206.015.83↓$0.18 (-3.00%)5.806.021.37M
2019-05-176.145.98↓$0.16 (-2.61%)5.956.182.07M
2019-05-166.296.08↓$0.21 (-3.34%)6.026.342.60M
2019-05-156.146.21↑$0.07 (1.14%)6.036.373.65M
2019-05-146.106.08↓$0.02 (-0.33%)5.916.448.06M
2019-05-135.655.73↑$0.08 (1.42%)5.615.862.79M
2019-05-105.606.00↑$0.40 (7.14%)5.526.004.22M
2019-05-095.855.60↓$0.25 (-4.27%)5.555.852.61M
2019-05-085.905.85↓$0.05 (-0.85%)5.755.931.85M
2019-05-076.035.77↓$0.26 (-4.31%)5.686.113.89M
2019-05-065.915.98↑$0.07 (1.18%)5.826.002.56M
2019-05-035.776.05↑$0.28 (4.85%)5.656.146.53M
2019-05-025.595.59↑$0.00 (0.00%)5.555.9030.41M
2019-05-016.806.44↓$0.36 (-5.29%)6.336.856.05M
2019-04-307.156.76↓$0.39 (-5.45%)6.767.223.64M
2019-04-297.287.20↓$0.08 (-1.10%)7.067.381.74M
2019-04-267.497.30↓$0.19 (-2.54%)7.097.611.78M
2019-04-257.557.52↓$0.03 (-0.40%)7.387.581.17M
2019-04-247.207.56↑$0.36 (5.00%)7.117.581.67M
2019-04-237.197.26↑$0.07 (0.97%)7.007.261.41M
2019-04-226.847.35↑$0.51 (7.46%)6.607.352.28M
2019-04-187.387.11↓$0.27 (-3.66%)7.007.431.02M
2019-04-176.957.27↑$0.32 (4.60%)6.867.351.12M
2019-04-166.856.84↓$0.01 (-0.15%)6.797.050.92M
2019-04-157.106.87↓$0.23 (-3.24%)6.747.141.38M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$CTST I'm friggin bored. Just give us our money already

0 Like Report