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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2019-05-28 | 5.88 | 5.88 | ↑$0.00 (0.00%) | 5.80 | 5.94 | 2.67M |
| 2019-05-24 | 5.80 | 5.72 | ↓$0.08 (-1.38%) | 5.68 | 5.90 | 2.50M |
| 2019-05-23 | 5.80 | 5.69 | ↓$0.11 (-1.90%) | 5.56 | 5.85 | 2.35M |
| 2019-05-22 | 5.90 | 5.90 | ↑$0.00 (0.00%) | 5.85 | 6.10 | 1.28M |
| 2019-05-21 | 5.97 | 5.88 | ↓$0.09 (-1.51%) | 5.81 | 5.97 | 1.34M |
| 2019-05-20 | 6.01 | 5.83 | ↓$0.18 (-3.00%) | 5.80 | 6.02 | 1.37M |
| 2019-05-17 | 6.14 | 5.98 | ↓$0.16 (-2.61%) | 5.95 | 6.18 | 2.07M |
| 2019-05-16 | 6.29 | 6.08 | ↓$0.21 (-3.34%) | 6.02 | 6.34 | 2.60M |
| 2019-05-15 | 6.14 | 6.21 | ↑$0.07 (1.14%) | 6.03 | 6.37 | 3.65M |
| 2019-05-14 | 6.10 | 6.08 | ↓$0.02 (-0.33%) | 5.91 | 6.44 | 8.06M |
| 2019-05-13 | 5.65 | 5.73 | ↑$0.08 (1.42%) | 5.61 | 5.86 | 2.79M |
| 2019-05-10 | 5.60 | 6.00 | ↑$0.40 (7.14%) | 5.52 | 6.00 | 4.22M |
| 2019-05-09 | 5.85 | 5.60 | ↓$0.25 (-4.27%) | 5.55 | 5.85 | 2.61M |
| 2019-05-08 | 5.90 | 5.85 | ↓$0.05 (-0.85%) | 5.75 | 5.93 | 1.85M |
| 2019-05-07 | 6.03 | 5.77 | ↓$0.26 (-4.31%) | 5.68 | 6.11 | 3.89M |
| 2019-05-06 | 5.91 | 5.98 | ↑$0.07 (1.18%) | 5.82 | 6.00 | 2.56M |
| 2019-05-03 | 5.77 | 6.05 | ↑$0.28 (4.85%) | 5.65 | 6.14 | 6.53M |
| 2019-05-02 | 5.59 | 5.59 | ↑$0.00 (0.00%) | 5.55 | 5.90 | 30.41M |
| 2019-05-01 | 6.80 | 6.44 | ↓$0.36 (-5.29%) | 6.33 | 6.85 | 6.05M |
| 2019-04-30 | 7.15 | 6.76 | ↓$0.39 (-5.45%) | 6.76 | 7.22 | 3.64M |
| 2019-04-29 | 7.28 | 7.20 | ↓$0.08 (-1.10%) | 7.06 | 7.38 | 1.74M |
| 2019-04-26 | 7.49 | 7.30 | ↓$0.19 (-2.54%) | 7.09 | 7.61 | 1.78M |
| 2019-04-25 | 7.55 | 7.52 | ↓$0.03 (-0.40%) | 7.38 | 7.58 | 1.17M |
| 2019-04-24 | 7.20 | 7.56 | ↑$0.36 (5.00%) | 7.11 | 7.58 | 1.67M |
| 2019-04-23 | 7.19 | 7.26 | ↑$0.07 (0.97%) | 7.00 | 7.26 | 1.41M |
| 2019-04-22 | 6.84 | 7.35 | ↑$0.51 (7.46%) | 6.60 | 7.35 | 2.28M |
| 2019-04-18 | 7.38 | 7.11 | ↓$0.27 (-3.66%) | 7.00 | 7.43 | 1.02M |
| 2019-04-17 | 6.95 | 7.27 | ↑$0.32 (4.60%) | 6.86 | 7.35 | 1.12M |
| 2019-04-16 | 6.85 | 6.84 | ↓$0.01 (-0.15%) | 6.79 | 7.05 | 0.92M |
| 2019-04-15 | 7.10 | 6.87 | ↓$0.23 (-3.24%) | 6.74 | 7.14 | 1.38M |
Create an account or log in to view more rows.
$CTST Let it go...
$CTST looking good today??
$CTST I love this stonk!
$CTST It's coming
load 'em up.
$CTST so tired of this pos let's fly already
$CTST hmm...
$CTST the market is selling off
$CTST just bought a half position.
$CTST red day ahead
$CTST search and destroy bears!!