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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$0.20$0.201,919,600
2020-12-30$0.22$0.22484,800
2020-12-29$0.22$0.22702,000
2020-12-28$0.24$0.24619,000
2020-12-24$0.22$0.22263,200
2020-12-23$0.22$0.221,099,900
2020-12-22$0.19$0.19999,200
2020-12-21$0.22$0.221,317,500
2020-12-18$0.26$0.26734,500
2020-12-17$0.26$0.26990,100
2020-12-16$0.26$0.26532,000
2020-12-15$0.26$0.26818,800
2020-12-14$0.26$0.261,357,600
2020-12-11$0.30$0.30482,100
2020-12-10$0.30$0.30473,300
2020-12-09$0.29$0.291,618,900
2020-12-08$0.31$0.312,660,600
2020-12-07$0.25$0.254,296,000
2020-12-04$0.31$0.318,493,000
2020-12-03$0.30$0.303,682,000
2020-12-02$0.22$0.222,435,500
2020-12-01$0.19$0.191,304,600
2020-11-30$0.16$0.162,580,300
2020-11-27$0.15$0.152,738,400
2020-11-25$0.11$0.11469,700
2020-11-24$0.10$0.10599,100
2020-11-23$0.09$0.09480,500
2020-11-20$0.10$0.10146,900
2020-11-19$0.10$0.10317,400
2020-11-18$0.10$0.10457,400
2020-11-17$0.09$0.09268,800
2020-11-16$0.08$0.08470,000
2020-11-13$0.09$0.091,434,400
2020-11-12$0.10$0.10309,200
2020-11-11$0.11$0.11727,200
2020-11-10$0.12$0.12935,800
2020-11-09$0.14$0.142,970,100
2020-11-06$0.12$0.123,853,800
2020-11-05$0.08$0.08250,100
2020-11-04$0.08$0.08401,400
2020-11-03$0.07$0.07389,200
2020-11-02$0.07$0.07515,900
2020-10-30$0.07$0.07418,700
2020-10-29$0.07$0.07273,500
2020-10-28$0.06$0.06490,000
2020-10-27$0.07$0.07244,300
2020-10-26$0.07$0.07145,200
2020-10-23$0.07$0.07162,400
2020-10-22$0.07$0.07323,600
2020-10-21$0.07$0.07327,800
2020-10-20$0.07$0.07134,200
2020-10-19$0.07$0.07185,500
2020-10-16$0.07$0.07431,900
2020-10-15$0.07$0.07362,900
2020-10-14$0.07$0.07333,000
2020-10-13$0.07$0.07223,100
2020-10-12$0.07$0.07174,500
2020-10-09$0.07$0.07296,100
2020-10-08$0.07$0.07106,900
2020-10-07$0.07$0.07513,000
2020-10-06$0.07$0.07560,200
2020-10-05$0.07$0.07158,700
2020-10-02$0.07$0.07143,000
2020-10-01$0.07$0.07468,900
2020-09-30$0.08$0.08778,300
2020-09-29$0.09$0.090
2020-09-28$0.09$0.09459,100
2020-09-25$0.07$0.07276,700
2020-09-24$0.06$0.06156,600
2020-09-23$0.06$0.06224,800
2020-09-22$0.07$0.07173,900
2020-09-21$0.07$0.07163,000
2020-09-18$0.07$0.07250,500
2020-09-17$0.08$0.08378,000
2020-09-16$0.07$0.07165,100
2020-09-15$0.07$0.07361,300
2020-09-14$0.08$0.08892,600
2020-09-11$0.07$0.07325,200
2020-09-10$0.07$0.07128,000
2020-09-09$0.07$0.07158,200
2020-09-08$0.07$0.07232,100
2020-09-04$0.07$0.07988,300
2020-09-03$0.06$0.06270,700
2020-09-02$0.07$0.07423,600
2020-09-01$0.07$0.07310,100
2020-08-31$0.07$0.07363,300
2020-08-28$0.07$0.07384,400
2020-08-27$0.07$0.07183,700
2020-08-26$0.07$0.07558,500
2020-08-25$0.07$0.07611,600
2020-08-24$0.07$0.07172,700
2020-08-21$0.07$0.07311,500
2020-08-20$0.07$0.07644,100
2020-08-19$0.07$0.07723,300
2020-08-18$0.07$0.071,768,300
2020-08-17$0.09$0.093,362,900
2020-08-14$0.06$0.06410,000
2020-08-13$0.06$0.06879,000
2020-08-12$0.06$0.06271,900
2020-08-11$0.06$0.06123,700
2020-08-10$0.06$0.06375,300
2020-08-07$0.06$0.06973,200
2020-08-06$0.06$0.06362,000
2020-08-05$0.07$0.07680,200
2020-08-04$0.07$0.07165,900
2020-08-03$0.07$0.07444,400
2020-07-31$0.07$0.07748,300
2020-07-30$0.08$0.08472,600
2020-07-29$0.07$0.07172,600
2020-07-28$0.08$0.08525,500
2020-07-27$0.08$0.08375,300
2020-07-24$0.08$0.08258,200
2020-07-23$0.07$0.07240,600
2020-07-22$0.08$0.08584,400
2020-07-21$0.08$0.08352,000
2020-07-20$0.08$0.081,033,200
2020-07-17$0.08$0.08526,100
2020-07-16$0.08$0.08675,000
2020-07-15$0.07$0.071,236,300
2020-07-14$0.08$0.081,278,700
2020-07-13$0.10$0.105,439,700
2020-07-10$0.19$0.19166,500
2020-07-09$0.18$0.18350,000
2020-07-08$0.19$0.19155,200
2020-07-07$0.19$0.19309,600
2020-07-06$0.19$0.19142,600
2020-07-02$0.19$0.19125,000
2020-07-01$0.19$0.19265,500
2020-06-30$0.18$0.18264,700
2020-06-29$0.19$0.19257,400
2020-06-26$0.19$0.19257,200
2020-06-25$0.20$0.20358,100
2020-06-24$0.18$0.18400,400
2020-06-23$0.19$0.191,641,100
2020-06-22$0.23$0.23458,900
2020-06-19$0.24$0.24309,300
2020-06-18$0.23$0.23303,700
2020-06-17$0.21$0.21394,000
2020-06-16$0.23$0.23510,800
2020-06-15$0.22$0.22949,100
2020-06-12$0.22$0.223,023,100
2020-06-11$0.32$0.32855,100
2020-06-10$0.38$0.38366,400
2020-06-09$0.40$0.40486,800
2020-06-08$0.39$0.39731,800
2020-06-05$0.32$0.32453,700
2020-06-04$0.32$0.32485,700
2020-06-03$0.33$0.33562,100
2020-06-02$0.28$0.28176,200
2020-06-01$0.28$0.28616,200
2020-05-29$0.31$0.31679,900
2020-05-28$0.33$0.331,154,700
2020-05-27$0.40$0.401,724,800
2020-05-26$0.34$0.341,418,000
2020-05-22$0.24$0.241,150,700
2020-05-21$0.22$0.22413,800
2020-05-20$0.21$0.21733,900
2020-05-19$0.21$0.21713,400
2020-05-18$0.18$0.18728,500
2020-05-15$0.17$0.17437,300
2020-05-14$0.17$0.17417,000
2020-05-13$0.16$0.16334,500
2020-05-12$0.17$0.17396,100
2020-05-11$0.18$0.18315,900
2020-05-08$0.19$0.19346,700
2020-05-07$0.19$0.19151,200
2020-05-06$0.19$0.19407,300
2020-05-05$0.19$0.19188,500
2020-05-04$0.19$0.19208,600
2020-05-01$0.19$0.19528,500
2020-04-30$0.20$0.20606,100
2020-04-29$0.21$0.21874,900
2020-04-28$0.21$0.21709,500
2020-04-27$0.21$0.211,131,200
2020-04-24$0.18$0.18288,400
2020-04-23$0.19$0.191,081,600
2020-04-22$0.21$0.212,250,000
2020-04-21$0.18$0.18398,600
2020-04-20$0.17$0.17610,800
2020-04-17$0.17$0.17698,400
2020-04-16$0.18$0.18608,900
2020-04-15$0.18$0.18465,600
2020-04-14$0.18$0.18481,400
2020-04-13$0.18$0.181,005,200
2020-04-09$0.19$0.19833,100
2020-04-08$0.20$0.201,299,500
2020-04-07$0.19$0.193,349,800
2020-04-06$0.18$0.188,896,400
2020-04-03$0.47$0.47279,100
2020-04-02$0.47$0.47229,000
2020-04-01$0.45$0.45529,200
2020-03-31$0.53$0.53421,500
2020-03-30$0.56$0.56430,500
2020-03-27$0.61$0.61888,400
2020-03-26$0.69$0.69752,000
2020-03-25$0.66$0.66697,700
2020-03-24$0.64$0.64904,600
2020-03-23$0.53$0.53692,500
2020-03-20$0.48$0.481,056,600
2020-03-19$0.36$0.36433,400
2020-03-18$0.33$0.331,300,500
2020-03-17$0.34$0.34750,800
2020-03-16$0.36$0.36640,400
2020-03-13$0.44$0.44654,800
2020-03-12$0.42$0.42951,600
2020-03-11$0.53$0.53761,000
2020-03-10$0.60$0.60546,100
2020-03-09$0.58$0.58815,000
2020-03-06$0.72$0.72441,800
2020-03-05$0.79$0.79354,500
2020-03-04$0.86$0.86269,900
2020-03-03$0.80$0.80436,500
2020-03-02$0.85$0.85470,700
2020-02-28$0.85$0.85700,500
2020-02-27$0.84$0.841,573,000
2020-02-26$1.00$1.001,089,800
2020-02-25$1.10$1.10332,000
2020-02-24$1.16$1.16353,400
2020-02-21$1.21$1.21210,700
2020-02-20$1.27$1.27220,600
2020-02-19$1.24$1.24183,200
2020-02-18$1.26$1.26200,300
2020-02-14$1.25$1.25218,600
2020-02-13$1.22$1.22270,800
2020-02-12$1.25$1.25177,600
2020-02-11$1.23$1.23266,000
2020-02-10$1.28$1.28352,900
2020-02-07$1.32$1.32278,200
2020-02-06$1.36$1.36749,900
2020-02-05$1.39$1.39208,300
2020-02-04$1.40$1.40355,100
2020-02-03$1.41$1.41188,900
2020-01-31$1.43$1.43209,900
2020-01-30$1.48$1.48143,700
2020-01-29$1.48$1.48141,000
2020-01-28$1.47$1.47194,200
2020-01-27$1.40$1.40532,000
2020-01-24$1.49$1.49462,400
2020-01-23$1.56$1.56249,400
2020-01-22$1.56$1.56375,700
2020-01-21$1.63$1.63339,000
2020-01-17$1.66$1.66335,100
2020-01-16$1.71$1.71382,600
2020-01-15$1.69$1.69721,500
2020-01-14$1.56$1.56401,700
2020-01-13$1.54$1.54373,300
2020-01-10$1.46$1.46280,200
2020-01-09$1.49$1.49370,500
2020-01-08$1.47$1.47476,700
2020-01-07$1.35$1.35961,800
2020-01-06$1.52$1.52272,700
2020-01-03$1.58$1.58503,300
2020-01-02$1.65$1.65522,500