OTC:ITHUF | Historical Stock Price | iANTHUS CAPITAL HOLDINGS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-02 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.02$0.08$0.34$1.52$6.792018-03-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$1.47$1.47799,000
2019-12-30$1.32$1.32426,100
2019-12-27$1.32$1.32496,500
2019-12-26$1.32$1.32334,900
2019-12-24$1.32$1.32219,900
2019-12-23$1.32$1.32296,700
2019-12-20$1.31$1.31391,700
2019-12-19$1.29$1.29263,100
2019-12-18$1.28$1.28296,400
2019-12-17$1.35$1.35574,100
2019-12-16$1.31$1.31481,800
2019-12-13$1.26$1.26323,800
2019-12-12$1.27$1.27464,400
2019-12-11$1.18$1.18297,700
2019-12-10$1.16$1.16479,300
2019-12-09$1.18$1.18359,600
2019-12-06$1.18$1.18329,600
2019-12-05$1.18$1.18736,200
2019-12-04$1.24$1.24490,200
2019-12-03$1.32$1.32291,200
2019-12-02$1.32$1.32267,000
2019-11-29$1.34$1.34150,500
2019-11-27$1.35$1.35261,100
2019-11-26$1.36$1.36384,100
2019-11-25$1.41$1.41259,800
2019-11-22$1.44$1.44577,900
2019-11-21$1.45$1.452,309,000
2019-11-20$1.44$1.44929,500
2019-11-19$1.26$1.26290,300
2019-11-18$1.29$1.29426,900
2019-11-15$1.34$1.34662,600
2019-11-14$1.32$1.32613,400
2019-11-13$1.30$1.30492,000
2019-11-12$1.36$1.36269,100
2019-11-11$1.44$1.44203,700
2019-11-08$1.47$1.47631,700
2019-11-07$1.35$1.35494,400
2019-11-06$1.40$1.40170,800
2019-11-05$1.40$1.40381,200
2019-11-04$1.46$1.46665,400
2019-11-01$1.56$1.56461,300
2019-10-31$1.64$1.64388,400
2019-10-30$1.75$1.75355,500
2019-10-29$1.79$1.79406,200
2019-10-28$1.85$1.85344,300
2019-10-25$1.78$1.78389,000
2019-10-24$1.76$1.76594,000
2019-10-23$1.81$1.81465,800
2019-10-22$1.66$1.66456,100
2019-10-21$1.76$1.761,058,600
2019-10-18$1.54$1.54448,100
2019-10-17$1.53$1.53691,000
2019-10-16$1.46$1.46555,500
2019-10-15$1.38$1.381,331,000
2019-10-14$1.24$1.24726,100
2019-10-11$1.18$1.18889,600
2019-10-10$1.15$1.15944,700
2019-10-09$1.30$1.30324,500
2019-10-08$1.28$1.28672,800
2019-10-07$1.36$1.36452,700
2019-10-04$1.45$1.45580,500
2019-10-03$1.54$1.54893,000
2019-10-02$1.49$1.491,803,800
2019-10-01$1.31$1.311,224,800
2019-09-30$1.41$1.411,319,700
2019-09-27$1.52$1.521,232,000
2019-09-26$1.69$1.691,031,600
2019-09-25$1.87$1.871,096,600
2019-09-24$1.89$1.89820,800
2019-09-23$2.03$2.03268,900
2019-09-20$2.13$2.13479,200
2019-09-19$2.15$2.151,096,000
2019-09-18$2.02$2.02523,900
2019-09-17$2.07$2.07797,600
2019-09-16$2.12$2.12647,100
2019-09-13$2.27$2.27620,900
2019-09-12$2.36$2.36343,900
2019-09-11$2.45$2.45408,100
2019-09-10$2.48$2.48357,200
2019-09-09$2.41$2.41686,400
2019-09-06$2.58$2.58581,500
2019-09-05$2.68$2.68435,300
2019-09-04$2.53$2.53152,000
2019-09-03$2.47$2.47360,400
2019-08-30$2.48$2.48176,900
2019-08-29$2.49$2.49365,100
2019-08-28$2.50$2.50255,000
2019-08-27$2.39$2.39629,100
2019-08-26$2.53$2.53382,400
2019-08-23$2.48$2.48392,100
2019-08-22$2.49$2.49308,400
2019-08-21$2.54$2.54149,700
2019-08-20$2.50$2.50371,200
2019-08-19$2.52$2.52288,300
2019-08-16$2.55$2.55210,900
2019-08-15$2.46$2.46489,600
2019-08-14$2.71$2.71509,400
2019-08-13$2.85$2.85315,800
2019-08-12$2.78$2.78368,100
2019-08-09$2.95$2.95306,700
2019-08-08$3.13$3.13329,900
2019-08-07$3.17$3.17431,400
2019-08-06$3.18$3.18745,000
2019-08-05$2.90$2.90283,700
2019-08-02$2.90$2.90514,100
2019-08-01$2.67$2.67386,100
2019-07-31$2.82$2.82642,700
2019-07-30$2.71$2.71230,400
2019-07-29$2.68$2.68322,500
2019-07-26$2.76$2.76500,100
2019-07-25$2.61$2.61218,700
2019-07-24$2.75$2.75812,800
2019-07-23$2.54$2.541,510,800
2019-07-22$2.74$2.74339,000
2019-07-19$2.86$2.86184,900
2019-07-18$2.80$2.80417,900
2019-07-17$2.96$2.96462,100
2019-07-16$2.83$2.83202,700
2019-07-15$2.81$2.81451,100
2019-07-12$2.75$2.75638,300
2019-07-11$2.87$2.87496,200
2019-07-10$2.77$2.77630,000
2019-07-09$2.80$2.801,254,600
2019-07-08$2.93$2.93519,900
2019-07-05$3.07$3.07265,900
2019-07-03$3.17$3.17347,800
2019-07-02$3.22$3.22456,300
2019-07-01$3.42$3.42384,300
2019-06-28$3.38$3.38653,900
2019-06-27$3.27$3.27694,800
2019-06-26$3.16$3.16200,000
2019-06-25$3.17$3.17586,300
2019-06-24$3.00$3.00729,900
2019-06-21$3.13$3.13686,800
2019-06-20$3.29$3.29888,700
2019-06-19$3.15$3.15534,400
2019-06-18$3.31$3.31885,000
2019-06-17$3.50$3.50954,900
2019-06-14$3.14$3.141,030,700
2019-06-13$3.28$3.281,925,500
2019-06-12$3.53$3.531,566,300
2019-06-11$3.91$3.91211,300
2019-06-10$4.00$4.00256,000
2019-06-07$3.94$3.94233,000
2019-06-06$3.90$3.90212,200
2019-06-05$3.95$3.95354,000
2019-06-04$3.95$3.95329,500
2019-06-03$3.99$3.99828,200
2019-05-31$4.01$4.011,030,300
2019-05-30$3.88$3.88383,000
2019-05-29$3.86$3.86548,900
2019-05-28$4.04$4.04594,000
2019-05-24$3.97$3.97341,000
2019-05-23$3.93$3.93668,600
2019-05-22$4.08$4.08535,400
2019-05-21$4.10$4.10997,500
2019-05-20$4.22$4.22323,700
2019-05-17$4.25$4.25321,500
2019-05-16$4.30$4.30352,900
2019-05-15$4.37$4.37406,500
2019-05-14$4.42$4.42300,400
2019-05-13$4.40$4.40330,800
2019-05-10$4.55$4.55474,700
2019-05-09$4.37$4.37682,900
2019-05-08$4.64$4.64265,600
2019-05-07$4.69$4.69561,200
2019-05-06$4.81$4.81215,200
2019-05-03$4.87$4.87270,400
2019-05-02$4.65$4.65587,300
2019-05-01$4.75$4.75273,300
2019-04-30$4.83$4.83392,300
2019-04-29$4.97$4.97377,000
2019-04-26$5.02$5.02386,800
2019-04-25$5.00$5.00374,400
2019-04-24$5.08$5.08310,400
2019-04-23$5.19$5.19312,000
2019-04-22$5.31$5.31612,000
2019-04-18$5.12$5.121,432,700
2019-04-17$4.97$4.97407,600
2019-04-16$4.60$4.60916,500
2019-04-15$4.52$4.52869,400
2019-04-12$4.68$4.68993,400
2019-04-11$4.63$4.631,947,600
2019-04-10$5.05$5.05561,700
2019-04-09$5.03$5.031,198,500
2019-04-08$5.40$5.40447,400
2019-04-05$5.49$5.49468,300
2019-04-04$5.46$5.46465,300
2019-04-03$5.63$5.63723,500
2019-04-02$5.70$5.701,446,100
2019-04-01$5.62$5.62666,400
2019-03-29$5.57$5.57711,700
2019-03-28$5.54$5.54543,600
2019-03-27$5.74$5.74719,800
2019-03-26$5.81$5.81409,800
2019-03-25$5.80$5.801,043,000
2019-03-22$5.90$5.901,326,200
2019-03-21$5.75$5.75889,800
2019-03-20$5.45$5.45764,500
2019-03-19$5.54$5.54816,600
2019-03-18$5.70$5.70982,200
2019-03-15$5.41$5.41503,700
2019-03-14$5.33$5.33389,300
2019-03-13$5.25$5.25483,200
2019-03-12$5.15$5.15497,900
2019-03-11$5.11$5.11349,100
2019-03-08$5.01$5.01697,600
2019-03-07$5.09$5.09708,200
2019-03-06$5.34$5.34321,000
2019-03-05$5.53$5.53353,500
2019-03-04$5.41$5.41870,600
2019-03-01$5.47$5.47536,400
2019-02-28$5.68$5.68181,300
2019-02-27$5.78$5.78223,000
2019-02-26$5.80$5.80282,700
2019-02-25$5.79$5.79299,300
2019-02-22$5.85$5.85476,100
2019-02-21$5.99$5.99786,600
2019-02-20$5.90$5.90889,900
2019-02-19$5.42$5.42396,100
2019-02-15$5.50$5.50590,300
2019-02-14$5.25$5.25329,300
2019-02-13$5.45$5.45368,100
2019-02-12$5.60$5.60208,500
2019-02-11$5.45$5.45338,000
2019-02-08$5.64$5.64266,700
2019-02-07$5.57$5.57610,000
2019-02-06$5.40$5.40670,500
2019-02-05$5.31$5.31353,200
2019-02-04$5.44$5.44324,400
2019-02-01$5.34$5.34455,000
2019-01-31$5.18$5.18164,500
2019-01-30$5.10$5.10283,500
2019-01-29$5.09$5.09263,800
2019-01-28$5.19$5.19376,200
2019-01-25$4.84$4.84256,400
2019-01-24$4.60$4.60112,000
2019-01-23$4.61$4.61120,300
2019-01-22$4.61$4.61191,400
2019-01-18$4.70$4.70149,100
2019-01-17$4.47$4.47111,200
2019-01-16$4.42$4.42130,200
2019-01-15$4.50$4.50218,000
2019-01-14$4.75$4.75182,500
2019-01-11$4.45$4.4585,700
2019-01-10$4.53$4.53174,800
2019-01-09$4.51$4.51127,300
2019-01-08$4.52$4.52159,700
2019-01-07$4.55$4.55144,400
2019-01-04$4.39$4.39115,900
2019-01-03$4.34$4.34199,500
2019-01-02$4.25$4.25116,900