Skip to main content
CNTN logo

Canton Strategic Holdings, Inc.

CNTNNASDAQHealthcareBiotechnology

$1.82Today:- (-)1Y −35.86%

As of Oct 26, 2026 close

Market cap
$403.37M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.66$6.89
Volume (live)
-
Avg. volume (3M)
881.02K

Canton Strategic Holdings (CNTN) Historical Stock Prices

Analyze Canton Strategic Holdings (CNTN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Canton Strategic Holdings (CNTN) Interactive Price Chart

Interactive historical price chart showing Canton Strategic Holdings stock price movements and trends across multiple time periods.

Loading chart...

CNTN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CNTN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.861.861.791.821.82514.18K
Oct 23, 20261.861.891.821.861.86329.57K
Oct 22, 20261.862.001.831.861.86778.22K
Oct 21, 20261.801.971.801.931.93847.52K
Oct 20, 20261.681.781.671.731.73661.05K
Oct 19, 20261.741.791.661.691.69451.22K
Oct 16, 20261.871.881.661.701.701.20M
Oct 15, 20261.761.931.761.871.87916.62K
Oct 14, 20262.012.011.801.831.831.07M
Oct 13, 20262.132.132.002.022.021.02M
Oct 12, 20262.122.132.082.112.11492.21K
Oct 9, 20262.142.202.082.112.11726.15K
Oct 8, 20262.212.232.052.082.081.35M
Oct 7, 20262.212.292.162.262.26711.33K
Oct 6, 20262.342.452.302.342.34531.55K
Oct 5, 20262.262.362.232.332.33739.34K
Oct 2, 20262.262.312.212.252.25486.07K
Oct 1, 20262.322.322.182.192.19721.76K
Sep 30, 20262.402.482.372.382.38446.13K
Sep 29, 20262.692.712.382.382.38876.03K
Sep 28, 20262.602.792.482.692.691.17M
Sep 25, 20262.372.722.372.572.571.53M
Sep 24, 20262.242.372.242.312.31476.14K
Sep 23, 20262.442.442.212.242.24535.34K
Sep 22, 20262.452.522.332.452.45679.35K
Sep 21, 20262.352.512.272.442.44800.05K
Sep 18, 20262.152.382.132.302.303.88M
Sep 17, 20262.132.182.082.102.10697.46K
Sep 16, 20262.022.091.942.042.041.20M
Sep 15, 20262.102.122.032.042.04625.17K
Sep 14, 20262.122.172.072.102.10481.51K
Sep 11, 20262.182.262.102.112.11758.87K
Sep 10, 20262.172.192.122.152.15507.79K
Sep 9, 20262.242.312.202.212.21523.14K
Sep 8, 20262.262.352.212.232.23579.15K
Sep 4, 20262.212.302.182.282.28410.64K
Sep 3, 20262.112.262.082.252.25642.80K
Sep 2, 20262.262.312.042.082.08718.25K
Sep 1, 20262.282.352.182.282.28570.43K
Aug 31, 20262.232.302.192.282.28407.22K
Aug 28, 20262.342.362.202.222.22521.75K
Aug 27, 20262.212.402.212.352.35399.43K
Aug 26, 20262.292.362.222.232.23508.28K
Aug 25, 20262.152.392.132.312.31985.50K
Aug 24, 20262.262.282.082.142.141.09M
Aug 21, 20262.222.232.132.192.19744.70K
Aug 20, 20262.192.232.052.212.21828.39K
Aug 19, 20262.052.111.972.092.09916.33K
Aug 18, 20262.032.061.962.012.01706.32K
Aug 17, 20262.012.041.932.022.02496.22K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.