Canton Strategic Stock Price History
NASDAQ: CNTNHealth CareBiotechnology: Pharmaceutical PreparationsUSD
2.11+0.03 (+1.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CNTN price history at a glance
The price history for Canton Strategic (CNTN) on this page begins on January 10, 2022, when the stock closed at $1,068.75; it most recently closed at $2.11 on October 5, 2026. The highest price in this record is $1,590.00, reached on January 31, 2022; the latest close is 99.9% below that peak. Across the 4 complete calendar years in the table, CNTN finished higher in 1 and lower in 3. Its best year was 2025 (+62.5%) and its worst was 2023 (-94.8%).
Over roughly 5 years the share price changed -99.8%, a -73.2% compound annual price return (excluding dividends). In the last 12 months alone, CNTN has lost 33.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $1,590.00
- Date of high
- Jan 31, 2022
- Low since 2022
- $0.952
- Date of low
- Apr 7, 2025
- 52-week high
- $6.89
- 52-week low
- $1.75
- IPO year
- 2022
- Last close
- $2.11
CNTN returns
1 week
-6.22%
1 month
-4.52%
3 months
-11.34%
6 months
-29.31%
Year to date
-30.36%
1 year
-33.23%
3 years
-96.91%
CNTN price return, excluding dividends.
CNTN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.11 | -37.57% |
| 2025 | 3.38 | +62.50% |
| 2024 | 2.08 | -72.76% |
| 2023 | 7.64 | -94.78% |
| 2022 | 146.25 | -86.32% |
2026 return is year to date.
CNTN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.13 | 2.20 | 2.09 | 2.11 | +1.44% | |
| 2.21 | 2.24 | 2.05 | 2.08 | -7.96% | |
| 2.21 | 2.29 | 2.16 | 2.26 | -3.42% | |
| 2.34 | 2.45 | 2.30 | 2.34 | +0.43% | |
| 2.26 | 2.36 | 2.23 | 2.33 | +3.56% | |
| 2.26 | 2.31 | 2.22 | 2.25 | +2.97% | |
| 2.32 | 2.32 | 2.18 | 2.19 | -8.00% | |
| 2.40 | 2.49 | 2.37 | 2.38 | -0.21% | |
| 2.69 | 2.72 | 2.38 | 2.38 | -11.52% | |
| 2.60 | 2.79 | 2.48 | 2.69 | +4.67% | |
| 2.37 | 2.72 | 2.37 | 2.57 | +11.26% | |
| 2.24 | 2.37 | 2.24 | 2.31 | +3.12% | |
| 2.44 | 2.44 | 2.21 | 2.24 | -8.57% | |
| 2.45 | 2.52 | 2.33 | 2.45 | +0.41% | |
| 2.35 | 2.51 | 2.28 | 2.44 | +6.09% | |
| 2.15 | 2.38 | 2.13 | 2.30 | +9.52% | |
| 2.13 | 2.18 | 2.08 | 2.10 | +2.94% | |
| 2.02 | 2.09 | 1.94 | 2.04 | -0.24% | |
| 2.10 | 2.12 | 2.03 | 2.05 | -2.62% | |
| 2.12 | 2.17 | 2.07 | 2.10 | -0.47% | |
| 2.18 | 2.26 | 2.10 | 2.11 | -1.86% | |
| 2.17 | 2.19 | 2.12 | 2.15 | -2.71% | |
| 2.24 | 2.31 | 2.20 | 2.21 | -0.90% | |
| 2.26 | 2.35 | 2.21 | 2.23 | -2.19% | |
| 2.21 | 2.30 | 2.18 | 2.28 | +1.33% | |
| 2.11 | 2.26 | 2.08 | 2.25 | +8.17% | |
| 2.26 | 2.31 | 2.04 | 2.08 | -8.77% | |
| 2.28 | 2.35 | 2.18 | 2.28 | 0.00% | |
| 2.23 | 2.30 | 2.19 | 2.28 | +2.70% | |
| 2.34 | 2.36 | 2.20 | 2.22 | -5.53% | |
| 2.21 | 2.40 | 2.21 | 2.35 | +5.38% | |
| 2.29 | 2.36 | 2.22 | 2.23 | -3.46% | |
| 2.15 | 2.39 | 2.13 | 2.31 | +7.94% | |
| 2.26 | 2.28 | 2.08 | 2.14 | -2.28% | |
| 2.22 | 2.23 | 2.14 | 2.19 | -0.90% | |
| 2.19 | 2.23 | 2.05 | 2.21 | +5.74% | |
| 2.05 | 2.11 | 1.97 | 2.09 | +3.98% | |
| 2.03 | 2.06 | 1.96 | 2.01 | -0.74% | |
| 2.01 | 2.04 | 1.93 | 2.03 | +0.25% | |
| 1.97 | 2.09 | 1.90 | 2.02 | +2.54% | |
| 1.98 | 2.00 | 1.94 | 1.97 | 0.00% | |
| 1.93 | 1.99 | 1.92 | 1.97 | +3.68% | |
| 1.88 | 1.91 | 1.84 | 1.90 | +1.60% | |
| 1.85 | 1.95 | 1.83 | 1.87 | 0.00% | |
| 1.84 | 1.89 | 1.79 | 1.87 | +0.54% | |
| 1.88 | 1.89 | 1.83 | 1.86 | -2.11% | |
| 1.95 | 1.97 | 1.87 | 1.90 | -0.52% | |
| 1.98 | 2.04 | 1.84 | 1.91 | -4.50% | |
| 1.90 | 2.03 | 1.81 | 2.00 | +3.63% | |
| 1.86 | 1.95 | 1.75 | 1.93 | +4.32% | |
| 1.98 | 2.02 | 1.81 | 1.85 | -4.15% | |
| 2.00 | 2.01 | 1.85 | 1.93 | -5.39% | |
| 2.08 | 2.12 | 1.97 | 2.04 | +0.49% | |
| 2.00 | 2.12 | 2.00 | 2.03 | +4.64% | |
| 2.07 | 2.09 | 1.92 | 1.94 | -5.83% | |
| 2.07 | 2.11 | 1.98 | 2.06 | -1.44% | |
| 2.15 | 2.22 | 2.05 | 2.09 | -3.24% | |
| 2.11 | 2.16 | 2.02 | 2.16 | +5.37% | |
| 2.30 | 2.33 | 2.00 | 2.05 | -10.87% | |
| 2.25 | 2.41 | 2.25 | 2.30 | -1.71% | |
| 2.37 | 2.39 | 2.26 | 2.34 | -2.09% | |
| 2.38 | 2.40 | 2.27 | 2.39 | +3.91% | |
| 2.34 | 2.39 | 2.27 | 2.30 | +1.32% | |
| 2.38 | 2.38 | 2.21 | 2.27 | -4.62% | |
| 2.29 | 2.42 | 2.28 | 2.38 | +3.93% | |
| 2.37 | 2.49 | 2.26 | 2.29 | -1.29% | |
| 2.46 | 2.56 | 2.32 | 2.32 | -7.20% | |
| 2.59 | 2.62 | 2.45 | 2.50 | -2.53% | |
| 2.84 | 2.85 | 2.56 | 2.57 | -9.68% | |
| 2.94 | 3.01 | 2.84 | 2.84 | -3.40% | |
| 2.83 | 2.96 | 2.81 | 2.94 | +4.26% | |
| 2.79 | 2.87 | 2.67 | 2.82 | +1.44% | |
| 2.97 | 2.99 | 2.73 | 2.78 | -6.40% | |
| 2.65 | 2.99 | 2.61 | 2.97 | +10.61% | |
| 2.80 | 2.90 | 2.68 | 2.69 | +0.75% | |
| 3.19 | 3.24 | 2.66 | 2.67 | -17.49% | |
| 3.10 | 3.25 | 2.95 | 3.23 | +0.62% | |
| 3.34 | 3.50 | 3.14 | 3.21 | -4.18% | |
| 3.48 | 3.51 | 3.18 | 3.35 | -5.37% | |
| 3.27 | 3.64 | 3.27 | 3.54 | +7.27% | |
| 3.30 | 3.77 | 3.25 | 3.30 | +2.80% | |
| 3.17 | 3.25 | 2.98 | 3.21 | +3.88% | |
| 2.98 | 3.20 | 2.96 | 3.09 | +2.32% | |
| 3.00 | 3.11 | 2.72 | 3.02 | +2.37% | |
| 2.81 | 3.22 | 2.75 | 2.95 | +10.07% | |
| 2.74 | 2.95 | 2.67 | 2.68 | +1.13% | |
| 2.53 | 2.77 | 2.52 | 2.65 | +15.22% | |
| 2.39 | 2.48 | 2.20 | 2.30 | -6.12% | |
| 2.42 | 2.56 | 2.38 | 2.45 | 0.00% | |
| 2.50 | 2.61 | 2.35 | 2.45 | +3.38% | |
| 2.89 | 2.89 | 2.14 | 2.37 | -15.51% | |
| 3.14 | 3.30 | 2.79 | 2.81 | -9.52% | |
| 3.15 | 3.23 | 3.01 | 3.10 | -0.32% | |
| 3.18 | 3.25 | 3.08 | 3.11 | -3.72% | |
| 3.29 | 3.56 | 3.22 | 3.23 | -1.82% | |
| 3.52 | 3.59 | 3.28 | 3.29 | -6.53% | |
| 3.36 | 3.65 | 3.34 | 3.52 | +5.07% | |
| 3.20 | 3.37 | 3.17 | 3.35 | +3.08% | |
| 3.25 | 3.33 | 3.17 | 3.25 | -0.46% | |
| 3.24 | 3.37 | 3.16 | 3.27 | +0.15% | |
| 3.63 | 3.71 | 3.18 | 3.26 | -9.94% | |
| 3.60 | 3.74 | 3.50 | 3.62 | -3.47% | |
| 3.59 | 3.88 | 3.53 | 3.75 | +6.84% | |
| 3.28 | 3.54 | 3.26 | 3.51 | +7.34% | |
| 3.19 | 3.32 | 3.17 | 3.27 | +2.51% | |
| 3.03 | 3.35 | 3.02 | 3.19 | +5.63% | |
| 3.01 | 3.07 | 2.89 | 3.02 | +1.34% | |
| 3.20 | 3.22 | 2.91 | 2.98 | -6.88% | |
| 3.20 | 3.25 | 3.13 | 3.20 | -0.93% | |
| 3.16 | 3.24 | 3.13 | 3.23 | +2.22% | |
| 3.23 | 3.33 | 3.09 | 3.16 | -2.17% | |
| 3.22 | 3.31 | 3.16 | 3.23 | 0.00% | |
| 3.13 | 3.27 | 3.01 | 3.23 | +3.53% | |
| 3.31 | 3.31 | 3.08 | 3.12 | -5.45% | |
| 3.30 | 3.49 | 3.26 | 3.30 | -0.30% | |
| 3.40 | 3.41 | 3.28 | 3.31 | -2.93% | |
| 3.39 | 3.48 | 3.31 | 3.41 | +1.19% | |
| 3.52 | 3.57 | 3.32 | 3.37 | -5.07% | |
| 3.34 | 3.59 | 3.32 | 3.55 | +6.93% | |
| 3.55 | 3.58 | 3.31 | 3.32 | -5.41% | |
| 3.38 | 3.55 | 3.36 | 3.51 | +2.33% | |
| 3.51 | 3.76 | 3.43 | 3.43 | -1.72% | |
| 3.56 | 3.57 | 3.34 | 3.49 | -2.51% | |
| 3.45 | 3.64 | 3.40 | 3.58 | +5.60% | |
| 3.40 | 3.63 | 3.36 | 3.39 | +2.42% | |
| 3.01 | 3.36 | 3.00 | 3.31 | +10.89% | |
| 3.48 | 3.49 | 2.98 | 2.99 | -12.21% | |
| 3.25 | 3.48 | 3.12 | 3.40 | +3.66% | |
| 3.33 | 3.37 | 3.19 | 3.28 | +4.79% | |
| 3.30 | 3.39 | 3.02 | 3.13 | -3.69% | |
| 3.24 | 3.41 | 3.22 | 3.25 | -0.31% | |
| 3.24 | 3.34 | 3.12 | 3.26 | +0.62% | |
| 3.30 | 3.37 | 3.22 | 3.24 | -0.92% | |
| 3.08 | 3.33 | 3.08 | 3.27 | +6.17% | |
| 3.20 | 3.42 | 3.07 | 3.08 | -2.84% | |
| 3.21 | 3.32 | 3.15 | 3.17 | -0.94% | |
| 3.47 | 3.51 | 3.18 | 3.20 | -7.78% | |
| 3.29 | 3.49 | 3.26 | 3.47 | +6.77% | |
| 3.39 | 3.42 | 3.24 | 3.25 | -2.69% | |
| 3.30 | 3.45 | 3.30 | 3.34 | +0.45% | |
| 3.26 | 3.42 | 3.26 | 3.33 | -1.63% | |
| 3.45 | 3.52 | 3.15 | 3.38 | -3.57% | |
| 4.00 | 4.01 | 3.46 | 3.51 | -11.27% | |
| 4.05 | 4.20 | 3.93 | 3.95 | -2.47% | |
| 4.19 | 4.40 | 3.92 | 4.05 | -0.49% | |
| 4.34 | 4.39 | 4.02 | 4.07 | -2.98% | |
| 4.59 | 4.60 | 4.18 | 4.20 | -9.78% | |
| 4.65 | 4.76 | 4.53 | 4.65 | -0.21% | |
| 4.47 | 4.78 | 4.41 | 4.66 | +4.72% | |
| 4.35 | 4.61 | 4.26 | 4.45 | -0.67% | |
| 4.49 | 4.57 | 4.43 | 4.48 | -0.44% | |
| 4.60 | 4.81 | 4.43 | 4.50 | -3.85% | |
| 4.58 | 4.82 | 4.47 | 4.68 | +1.30% | |
| 4.98 | 4.98 | 4.60 | 4.62 | -10.12% | |
| 4.85 | 5.22 | 4.76 | 5.14 | +1.38% | |
| 4.93 | 5.10 | 4.85 | 5.07 | +1.00% | |
| 5.14 | 5.27 | 4.88 | 5.02 | -2.14% | |
| 4.77 | 5.19 | 4.56 | 5.13 | +8.92% | |
| 4.80 | 5.03 | 4.66 | 4.71 | -3.68% | |
| 4.65 | 5.07 | 4.44 | 4.89 | +4.49% | |
| 4.55 | 4.88 | 4.52 | 4.68 | +3.77% | |
| 4.84 | 4.84 | 4.43 | 4.51 | -8.89% | |
| 4.75 | 5.16 | 4.74 | 4.95 | +4.43% | |
| 4.48 | 4.80 | 4.36 | 4.74 | +5.80% | |
| 4.21 | 4.65 | 4.21 | 4.48 | +4.67% | |
| 4.41 | 4.41 | 4.15 | 4.28 | -1.61% | |
| 4.66 | 4.66 | 4.19 | 4.35 | -6.65% | |
| 4.33 | 4.83 | 4.30 | 4.66 | +6.64% | |
| 4.10 | 4.40 | 3.82 | 4.37 | +5.56% | |
| 4.16 | 4.20 | 4.00 | 4.14 | +5.34% | |
| 4.35 | 4.49 | 3.85 | 3.93 | -16.91% | |
| 5.26 | 5.36 | 4.52 | 4.73 | -11.92% | |
| 5.68 | 5.80 | 5.05 | 5.37 | -2.01% | |
| 5.24 | 5.83 | 5.04 | 5.48 | +12.07% | |
| 4.37 | 5.00 | 3.97 | 4.89 | +9.40% | |
| 4.13 | 4.79 | 3.79 | 4.47 | +10.37% | |
| 3.63 | 4.23 | 3.63 | 4.05 | +12.81% | |
| 3.30 | 3.74 | 3.20 | 3.59 | +11.15% | |
| 3.06 | 3.33 | 2.96 | 3.23 | +9.12% | |
| 3.02 | 3.09 | 2.92 | 2.96 | -1.66% | |
| 2.87 | 3.06 | 2.80 | 3.01 | +7.89% | |
| 2.95 | 2.96 | 2.71 | 2.79 | -4.45% | |
| 2.84 | 3.05 | 2.83 | 2.92 | 0.00% | |
| 2.94 | 3.03 | 2.91 | 2.92 | -1.35% | |
| 3.04 | 3.04 | 2.88 | 2.96 | -3.27% | |
| 2.92 | 3.09 | 2.82 | 3.06 | +5.88% | |
| 3.05 | 3.05 | 2.76 | 2.89 | -3.99% | |
| 2.85 | 3.03 | 2.84 | 3.01 | +7.89% | |
| 2.94 | 2.98 | 2.77 | 2.79 | -4.12% | |
| 3.01 | 3.04 | 2.88 | 2.91 | -3.32% | |
| 3.09 | 3.09 | 2.94 | 3.01 | -2.59% | |
| 3.19 | 3.27 | 2.95 | 3.09 | -3.13% | |
| 3.42 | 3.44 | 3.02 | 3.19 | -5.62% | |
| 3.19 | 3.56 | 3.15 | 3.38 | +11.55% | |
| 3.05 | 3.10 | 2.84 | 3.03 | +1.34% | |
| 2.94 | 3.20 | 2.82 | 2.99 | +6.03% | |
| 2.65 | 2.89 | 2.60 | 2.82 | +8.88% | |
| 2.49 | 2.59 | 2.49 | 2.59 | +1.17% | |
| 2.48 | 2.62 | 2.43 | 2.56 | +4.49% | |
| 2.49 | 2.49 | 2.38 | 2.45 | -1.61% | |
| 2.54 | 2.58 | 2.37 | 2.49 | +7.33% | |
| 2.32 | 2.44 | 2.25 | 2.32 | +4.50% | |
| 2.40 | 2.57 | 2.20 | 2.22 | -5.93% | |
| 2.39 | 2.41 | 2.32 | 2.36 | -2.07% | |
| 2.41 | 2.45 | 2.35 | 2.41 | +0.42% | |
| 2.46 | 2.47 | 2.32 | 2.40 | +0.42% | |
| 2.50 | 2.64 | 2.36 | 2.39 | -5.53% | |
| 2.65 | 2.71 | 2.53 | 2.53 | -5.95% | |
| 2.56 | 2.75 | 2.54 | 2.69 | +3.46% | |
| 2.48 | 2.70 | 2.44 | 2.60 | +3.17% | |
| 2.38 | 2.53 | 2.38 | 2.52 | +5.44% | |
| 2.47 | 2.48 | 2.36 | 2.39 | -3.24% | |
| 2.50 | 2.55 | 2.45 | 2.47 | -0.80% | |
| 2.52 | 2.52 | 2.39 | 2.49 | +5.06% | |
| 2.39 | 2.48 | 2.37 | 2.37 | +0.42% | |
| 2.55 | 2.55 | 2.36 | 2.36 | -9.23% | |
| 2.56 | 2.82 | 2.52 | 2.60 | +1.56% | |
| 2.41 | 2.58 | 2.35 | 2.56 | +1.99% | |
| 2.45 | 2.54 | 2.41 | 2.51 | -1.18% | |
| 2.45 | 2.55 | 2.37 | 2.54 | +3.67% | |
| 2.24 | 2.48 | 2.19 | 2.45 | +8.89% | |
| 2.46 | 2.54 | 2.18 | 2.25 | -9.64% | |
| 2.65 | 2.72 | 2.46 | 2.49 | -5.68% | |
| 2.68 | 2.78 | 2.51 | 2.64 | -5.04% | |
| 2.87 | 3.00 | 2.72 | 2.78 | -4.47% | |
| 2.98 | 3.12 | 2.83 | 2.91 | -3.32% | |
| 3.00 | 3.12 | 2.82 | 3.01 | -6.52% | |
| 3.31 | 3.36 | 3.15 | 3.22 | -2.42% | |
| 3.72 | 3.80 | 3.23 | 3.30 | -10.08% | |
| 4.28 | 4.28 | 3.56 | 3.67 | -12.41% | |
| 3.73 | 5.27 | 3.73 | 4.19 | +0.96% | |
| 3.96 | 4.26 | 3.65 | 4.15 | +4.01% | |
| 3.25 | 4.53 | 3.25 | 3.99 | +23.15% | |
| 3.06 | 3.50 | 3.02 | 3.24 | +1.25% | |
| 6.76 | 6.89 | 3.01 | 3.20 | +8.47% | |
| 3.00 | 3.00 | 2.85 | 2.95 | -0.67% | |
| 3.00 | 3.05 | 2.95 | 2.97 | -1.00% | |
| 2.95 | 3.04 | 2.88 | 3.00 | +2.39% | |
| 3.05 | 3.17 | 2.89 | 2.93 | -5.18% | |
| 3.13 | 3.21 | 2.98 | 3.09 | 0.00% | |
| 2.93 | 3.20 | 2.90 | 3.09 | +6.55% | |
| 2.80 | 2.91 | 2.77 | 2.90 | +7.41% | |
| 3.10 | 3.10 | 2.68 | 2.70 | -9.70% | |
| 3.07 | 3.16 | 2.95 | 2.99 | -5.38% | |
| 2.94 | 3.18 | 2.91 | 3.16 | +10.10% | |
| 2.88 | 2.97 | 2.79 | 2.87 | -0.35% | |
| 3.16 | 3.20 | 2.81 | 2.88 | -8.86% | |
| 3.12 | 3.30 | 3.08 | 3.16 | +1.28% | |
| 2.92 | 3.15 | 2.80 | 3.12 | +6.85% | |
| 2.85 | 3.00 | 2.78 | 2.92 | -2.01% | |
| 3.22 | 3.52 | 2.95 | 2.98 | -5.70% | |
| 3.23 | 3.24 | 3.10 | 3.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNTN chart for longer ranges.