OTCBB, CBSTF End of Day and Historical Stock Data [The Cannabist Company Holdings Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, CBSTF:

29 Aug 2025

LAST: 0.1385	CHANGE: 0.01	OPEN: 0.1470	HIGH: 0.1470	ASK: 0.0000	VOLUME: 1.24M
LAST: 0.1385	CHG(%): 5.46	PREV: 0.1465	LOW: 0.1280	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.1470	0.1470	0.1280	0.1385	1.24M
28 Aug 25	0.1440	0.1500	0.1350	0.1465	2.25M
27 Aug 25	0.1500	0.1550	0.1400	0.1500	1.22M
26 Aug 25	0.1500	0.1500	0.1379	0.1477	1.58M
25 Aug 25	0.1479	0.1550	0.1290	0.1475	772.5K
22 Aug 25	0.1300	0.1495	0.1286	0.1421	722.8K
21 Aug 25	0.1205	0.1395	0.1150	0.1375	363.9K
20 Aug 25	0.1020	0.1260	0.1020	0.1250	213.6K
19 Aug 25	0.1317	0.1356	0.1123	0.1191	1.5M
18 Aug 25	0.1150	0.1350	0.1049	0.1299	1.41M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.15
MA10:	0.14
MA20:	0.12
MA50:	0.09
MA100:	0.07
MA200:	0.07
STO9:	54.04
STO14:	50.91
RSI14:	57.60
WPR14:	-34.02
MTM14:	0.01
ROC14:	0.12
ATR:	0.02
Week High:	0.16
Week Low:	0.13
Month High:	0.16
Month Low:	0.08
Year High:	0.26
Year Low:	0.03
Volatility:	198.02