MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNTN — Canton Strategic Holdings, Inc. Common Stock
NasdaqCanton Strategic Holdings, Inc. Common Stock
$2.25
+0.07(+2.97%)
- O
- 2.26
- H
- 2.31
- L
- 2.22
- V
- 485.56K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.25
Period Return+92.31%
Period High$9.08
Period Low$1.08
Avg Daily Volume2.43M
Total Trading Days365
CNTN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.26 | $2.31 | $2.22 | $2.25 | +$0.07 | +2.97% | 485,563 | $2.26 | $2.22 $2.31 |
| Oct 1, 2026 | $2.32 | $2.32 | $2.18 | $2.19 | $-0.19 | -8.00% | 721,762 | $2.22 | $2.18 $2.32 |
| Sep 30, 2026 | $2.40 | $2.49 | $2.37 | $2.38 | $-0.01 | -0.21% | 446,133 | $2.41 | $2.37 $2.49 |
| Sep 29, 2026 | $2.69 | $2.72 | $2.38 | $2.38 | $-0.31 | -11.52% | 876,028 | $2.49 | $2.38 $2.72 |
| Sep 28, 2026 | $2.60 | $2.79 | $2.48 | $2.69 | +$0.12 | +4.67% | 1,170,562 | $2.66 | $2.48 $2.79 |
| Sep 25, 2026 | $2.37 | $2.72 | $2.37 | $2.57 | +$0.26 | +11.26% | 1,527,816 | $2.56 | $2.37 $2.72 |
| Sep 24, 2026 | $2.24 | $2.37 | $2.24 | $2.31 | +$0.07 | +3.12% | 476,139 | $2.31 | $2.24 $2.37 |
| Sep 23, 2026 | $2.44 | $2.44 | $2.21 | $2.24 | $-0.21 | -8.57% | 535,340 | $2.30 | $2.21 $2.44 |
| Sep 22, 2026 | $2.45 | $2.52 | $2.33 | $2.45 | +$0.01 | +0.41% | 679,346 | $2.44 | $2.33 $2.52 |
| Sep 21, 2026 | $2.35 | $2.51 | $2.28 | $2.44 | +$0.14 | +6.09% | 800,052 | $2.44 | $2.28 $2.51 |
| Sep 18, 2026 | $2.15 | $2.38 | $2.13 | $2.30 | +$0.20 | +9.52% | 3,883,602 | $2.30 | $2.13 $2.38 |
| Sep 17, 2026 | $2.13 | $2.18 | $2.08 | $2.10 | +$0.06 | +2.94% | 697,458 | $2.12 | $2.08 $2.18 |
| Sep 16, 2026 | $2.02 | $2.09 | $1.94 | $2.04 | $-0.01 | -0.24% | 1,197,059 | $2.02 | $1.94 $2.09 |
| Sep 15, 2026 | $2.10 | $2.12 | $2.03 | $2.05 | $-0.06 | -2.62% | 608,067 | $2.07 | $2.03 $2.12 |
| Sep 14, 2026 | $2.12 | $2.17 | $2.07 | $2.10 | $-0.01 | -0.47% | 481,416 | $2.11 | $2.07 $2.17 |
| Sep 11, 2026 | $2.18 | $2.26 | $2.10 | $2.11 | $-0.04 | -1.86% | 758,871 | $2.17 | $2.10 $2.26 |
| Sep 10, 2026 | $2.17 | $2.19 | $2.12 | $2.15 | $-0.06 | -2.71% | 507,789 | $2.15 | $2.12 $2.19 |
| Sep 9, 2026 | $2.24 | $2.31 | $2.20 | $2.21 | $-0.02 | -0.90% | 523,140 | $2.24 | $2.20 $2.31 |
| Sep 8, 2026 | $2.26 | $2.35 | $2.21 | $2.23 | $-0.05 | -2.19% | 579,149 | $2.29 | $2.21 $2.35 |
| Sep 4, 2026 | $2.21 | $2.30 | $2.18 | $2.28 | +$0.03 | +1.33% | 410,643 | $2.26 | $2.18 $2.30 |
| Sep 3, 2026 | $2.11 | $2.26 | $2.08 | $2.25 | +$0.17 | +8.17% | 642,800 | $2.17 | $2.08 $2.26 |
| Sep 2, 2026 | $2.26 | $2.31 | $2.04 | $2.08 | $-0.20 | -8.77% | 711,816 | $2.17 | $2.04 $2.31 |
| Sep 1, 2026 | $2.28 | $2.35 | $2.18 | $2.28 | +$0.00 | +0.00% | 570,226 | $2.26 | $2.18 $2.35 |
| Aug 31, 2026 | $2.23 | $2.30 | $2.19 | $2.28 | +$0.06 | +2.70% | 407,219 | $2.25 | $2.19 $2.30 |
| Aug 28, 2026 | $2.34 | $2.36 | $2.20 | $2.22 | $-0.13 | -5.53% | 521,754 | $2.25 | $2.20 $2.36 |
| Aug 27, 2026 | $2.21 | $2.40 | $2.21 | $2.35 | +$0.12 | +5.38% | 399,430 | $2.34 | $2.21 $2.40 |
| Aug 26, 2026 | $2.29 | $2.36 | $2.22 | $2.23 | $-0.08 | -3.46% | 508,283 | $2.29 | $2.22 $2.36 |
| Aug 25, 2026 | $2.15 | $2.39 | $2.13 | $2.31 | +$0.17 | +7.94% | 985,503 | $2.31 | $2.13 $2.39 |
| Aug 24, 2026 | $2.26 | $2.28 | $2.08 | $2.14 | $-0.05 | -2.28% | 1,093,101 | $2.17 | $2.08 $2.28 |
| Aug 21, 2026 | $2.22 | $2.23 | $2.14 | $2.19 | $-0.02 | -0.90% | 744,695 | $2.18 | $2.14 $2.23 |