Skip to main content

Can B Corp (OP: CANB )

0.0373 +0.0023 (+6.57%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0250 0.0330 0.0250 0.0330 839,409 +0.00(+0.00%)
Mar 27, 2024 0.0540 0.0540 0.0250 0.0330 1,201,950 -0.01(-30.53%)
Mar 26, 2024 0.0545 0.0545 0.0475 0.0475 165,758 -0.01(-20.83%)
Mar 25, 2024 0.0719 0.0732 0.0600 0.0600 274,298 -0.01(-18.81%)
Mar 22, 2024 0.0645 0.0760 0.0645 0.0739 35,500 -0.00(-2.76%)
Mar 21, 2024 0.0650 0.0760 0.0630 0.0760 42,900 +0.01(+7.04%)
Mar 20, 2024 0.0773 0.0773 0.0668 0.0710 35,289 -0.01(-12.78%)
Mar 19, 2024 0.0897 0.0897 0.0786 0.0814 39,553 -0.01(-9.25%)
Mar 18, 2024 0.0850 0.0900 0.0790 0.0897 46,994 -0.00(-0.33%)
Mar 15, 2024 0.0855 0.0900 0.0800 0.0900 205,682 +0.01(+12.50%)
Mar 14, 2024 0.0850 0.0900 0.0800 0.0800 52,415 +0.00(+0.00%)
Mar 13, 2024 0.0920 0.0950 0.0800 0.0800 28,541 -0.01(-11.60%)
Mar 12, 2024 0.0999 0.1000 0.0840 0.0905 79,254 -0.01(-9.50%)
Mar 11, 2024 0.1200 0.1200 0.0810 0.1000 507,457 -0.01(-11.11%)
Mar 08, 2024 0.1000 0.1329 0.1000 0.1125 159,982 +0.01(+12.50%)
Mar 07, 2024 0.1150 0.1695 0.1004 0.1000 958,200 +0.01(+8.70%)
Mar 06, 2024 0.0861 0.0945 0.0861 0.0920 87,804 +0.01(+8.36%)
Mar 05, 2024 0.0800 0.0865 0.0790 0.0849 205,546 +0.00(+6.13%)
Mar 04, 2024 0.0700 0.0800 0.0636 0.0800 296,327 +0.02(+31.15%)
Mar 01, 2024 0.0570 0.0650 0.0535 0.0610 265,585 +0.01(+17.31%)
Feb 29, 2024 0.0746 0.0746 0.0520 0.0520 306,508 -0.02(-25.71%)
Feb 28, 2024 0.0850 0.0850 0.0700 0.0700 208,928 -0.01(-15.15%)
Feb 27, 2024 0.0850 0.0850 0.0770 0.0825 171,578 +0.00(+0.00%)
Feb 26, 2024 0.0990 0.0990 0.0750 0.0825 454,527 -0.00(-2.94%)
Feb 23, 2024 0.0736 0.0936 0.0708 0.0850 399,857 +0.01(+21.43%)
Feb 22, 2024 0.0520 0.0900 0.0520 0.0700 466,920 +0.02(+40.00%)
Feb 21, 2024 0.0475 0.0520 0.0434 0.0500 557,427 +0.01(+11.11%)
Feb 20, 2024 0.0455 0.0498 0.0446 0.0450 86,921 -0.00(-7.41%)
Feb 16, 2024 0.0457 0.0500 0.0410 0.0486 173,339 +0.00(+8.00%)
Feb 15, 2024 0.0462 0.0519 0.0405 0.0450 92,566 -0.01(-11.59%)
Feb 14, 2024 0.0450 0.0565 0.0429 0.0509 208,443 +0.01(+15.68%)
Feb 13, 2024 0.0450 0.0479 0.0406 0.0440 138,690 -0.00(-8.14%)
Feb 12, 2024 0.0398 0.0540 0.0398 0.0479 938,570 +0.01(+21.57%)
Feb 09, 2024 0.0363 0.0445 0.0311 0.0394 451,483 +0.01(+19.39%)
Feb 08, 2024 0.0395 0.0400 0.0320 0.0330 147,660 -0.01(-17.50%)
Feb 07, 2024 0.0400 0.0450 0.0365 0.0400 50,933 -0.01(-15.79%)
Feb 06, 2024 0.0485 0.0485 0.0400 0.0475 56,466 -0.00(-1.04%)
Feb 05, 2024 0.0455 0.0485 0.0425 0.0480 55,231 +0.01(+17.07%)
Feb 02, 2024 0.0410 0.0485 0.0335 0.0410 217,661 -0.00(-7.45%)
Feb 01, 2024 0.0289 0.0470 0.0289 0.0443 288,848 +0.01(+45.25%)
Jan 31, 2024 0.0290 0.0305 0.0286 0.0305 10,091 +0.00(+5.17%)
Jan 30, 2024 0.0274 0.0290 0.0265 0.0290 28,478 +0.00(+5.45%)
Jan 29, 2024 0.0280 0.0290 0.0250 0.0275 236,492 +0.00(+1.85%)
Jan 26, 2024 0.0289 0.0289 0.0204 0.0270 75,142 -0.00(-5.92%)
Jan 25, 2024 0.0250 0.0289 0.0203 0.0287 173,986 +0.00(+14.80%)
Jan 24, 2024 0.0255 0.0260 0.0200 0.0250 111,969 -0.00(-3.85%)
Jan 23, 2024 0.0265 0.0275 0.0243 0.0260 126,110 -0.00(-1.89%)
Jan 22, 2024 0.0245 0.0270 0.0245 0.0265 111,741 +0.00(+6.00%)
Jan 19, 2024 0.0250 0.0263 0.0225 0.0250 151,544 -0.00(-5.66%)
Jan 18, 2024 0.0250 0.0265 0.0240 0.0265 54,951 +0.00(+10.42%)
Jan 17, 2024 0.0225 0.0285 0.0200 0.0240 427,638 +0.00(+20.00%)
Jan 16, 2024 0.0149 0.0200 0.0145 0.0200 374,796 +0.01(+42.86%)
Jan 12, 2024 0.0120 0.0149 0.0120 0.0140 505,462 +0.00(+7.69%)
Jan 11, 2024 0.0160 0.0160 0.0120 0.0130 521,762 -0.00(-15.58%)
Jan 10, 2024 0.0185 0.0190 0.0150 0.0154 540,556 -0.00(-16.76%)
Jan 09, 2024 0.0190 0.0190 0.0172 0.0185 105,500 -0.00(-7.50%)
Jan 08, 2024 0.0217 0.0220 0.0172 0.0200 181,984 -0.00(-9.09%)
Jan 05, 2024 0.0265 0.0265 0.0203 0.0220 397,982 -0.01(-18.52%)
Jan 04, 2024 0.0280 0.0280 0.0251 0.0270 171,407 -0.00(-6.90%)
Jan 03, 2024 0.0294 0.0300 0.0280 0.0290 30,640 -0.00(-3.33%)
Jan 02, 2024 0.0300 0.0320 0.0294 0.0300 398,826 +0.00(+13.21%)
Dec 29, 2023 0.0320 0.0344 0.0265 0.0265 438,019 -0.01(-22.06%)
Dec 28, 2023 0.0395 0.0440 0.0281 0.0340 484,874 -0.01(-22.73%)
Dec 27, 2023 0.0440 0.0440 0.0350 0.0440 70,772 +0.00(+0.00%)
Dec 26, 2023 0.0262 0.0440 0.0262 0.0440 108,541 +0.01(+47.16%)
Dec 22, 2023 0.0260 0.0299 0.0252 0.0299 223,269 -0.00(-7.43%)
Dec 21, 2023 0.0301 0.0340 0.0300 0.0323 153,675 +0.00(+4.19%)
Dec 20, 2023 0.0325 0.0350 0.0310 0.0310 145,000 -0.00(-9.88%)
Dec 19, 2023 0.0331 0.0350 0.0331 0.0344 116,514 -0.00(-1.99%)
Dec 18, 2023 0.0393 0.0400 0.0351 0.0351 115,355 -0.00(-12.25%)
Dec 15, 2023 0.0387 0.0450 0.0376 0.0400 77,448 +0.00(+0.00%)
Dec 14, 2023 0.0353 0.0496 0.0352 0.0400 202,225 -0.01(-19.19%)
Dec 13, 2023 0.0499 0.0499 0.0350 0.0495 242,698 +0.01(+24.06%)
Dec 12, 2023 0.0400 0.0400 0.0399 0.0399 48,709 -0.00(-0.50%)
Dec 11, 2023 0.0490 0.0490 0.0400 0.0401 91,790 -0.01(-13.02%)
Dec 08, 2023 0.0500 0.0500 0.0461 0.0461 3,041 -0.00(-7.80%)
Dec 07, 2023 0.0483 0.0599 0.0476 0.0500 7,207 -0.00(-4.76%)
Dec 06, 2023 0.0511 0.0614 0.0488 0.0525 93,189 -0.02(-25.00%)
Dec 05, 2023 0.0635 0.0790 0.0635 0.0700 94,541 +0.02(+33.33%)
Dec 04, 2023 0.0690 0.0750 0.0525 0.0525 44,070 -0.01(-19.35%)
Dec 01, 2023 0.0789 0.0789 0.0600 0.0651 51,702 -0.00(-7.13%)
Nov 30, 2023 0.0790 0.0790 0.0623 0.0701 70,248 +0.00(+7.02%)
Nov 29, 2023 0.0790 0.0790 0.0628 0.0655 59,239 +0.01(+19.09%)
Nov 28, 2023 0.0790 0.0790 0.0489 0.0550 27,964 +0.01(+12.70%)
Nov 27, 2023 0.0790 0.0790 0.0488 0.0488 26,629 -0.02(-24.92%)
Nov 24, 2023 0.0566 0.0650 0.0566 0.0650 11,493 +0.01(+8.33%)
Nov 22, 2023 0.0790 0.0790 0.0540 0.0600 33,632 +0.00(+7.53%)
Nov 21, 2023 0.0600 0.0600 0.0558 0.0558 19,059 -0.03(-31.95%)
Nov 20, 2023 0.0480 0.0850 0.0480 0.0820 72,833 +0.04(+82.22%)
Nov 17, 2023 0.0420 0.0450 0.0420 0.0450 36,819 +0.00(+2.27%)
Nov 16, 2023 0.0440 0.0440 0.0366 0.0440 25,888 +0.00(+10.00%)
Nov 15, 2023 0.0376 0.0450 0.0376 0.0400 27,877 -0.00(-11.11%)
Nov 14, 2023 0.0400 0.0480 0.0391 0.0450 30,489 +0.00(+0.00%)
Nov 13, 2023 0.0350 0.0480 0.0330 0.0450 102,692 +0.01(+33.14%)
Nov 10, 2023 0.0395 0.0395 0.0302 0.0338 259,210 -0.01(-24.89%)
Nov 09, 2023 0.0480 0.0480 0.0300 0.0450 16,868 +0.00(+0.00%)
Nov 08, 2023 0.0399 0.0470 0.0285 0.0450 319,809 +0.00(+12.50%)
Nov 07, 2023 0.0400 0.0400 0.0400 0.0400 22,632 -0.01(-14.89%)
Nov 06, 2023 0.0470 0.0470 0.0386 0.0470 36,733 +0.00(+0.00%)
Nov 03, 2023 0.0435 0.0470 0.0435 0.0470 701 +0.00(+4.44%)
Nov 02, 2023 0.0400 0.0450 0.0302 0.0450 32,261 +0.01(+23.29%)
Nov 01, 2023 0.0400 0.0400 0.0365 0.0365 7,516 +0.00(+4.29%)
Oct 31, 2023 0.0425 0.0450 0.0350 0.0350 79,357 -0.00(-12.50%)
Oct 30, 2023 0.0425 0.0450 0.0400 0.0400 14,534 -0.00(-2.44%)
Oct 27, 2023 0.0425 0.0470 0.0400 0.0410 34,300 +0.00(+2.50%)
Oct 26, 2023 0.0470 0.0480 0.0300 0.0400 48,000 -0.00(-11.11%)
Oct 25, 2023 0.0500 0.0500 0.0349 0.0450 87,587 -0.00(-4.26%)
Oct 24, 2023 0.0500 0.0500 0.0400 0.0470 47,583 -0.00(-5.81%)
Oct 23, 2023 0.0521 0.0598 0.0499 0.0499 33,172 -0.01(-16.69%)
Oct 20, 2023 0.0628 0.0628 0.0510 0.0599 54,500 -0.01(-14.43%)
Oct 19, 2023 0.0525 0.0700 0.0525 0.0700 26,503 -0.00(-2.51%)
Oct 18, 2023 0.0626 0.0840 0.0520 0.0718 126,331 +0.02(+35.47%)
Oct 17, 2023 0.0840 0.0840 0.0530 0.0530 30,039 +0.00(+1.92%)
Oct 16, 2023 0.0520 0.0520 0.0520 0.0520 5,008 -0.00(-7.47%)
Oct 11, 2023 0.0562 37 -0.01(-19.71%)
Oct 10, 2023 0.0700 0.0900 0.0700 0.0700 38,671 -0.00(-0.71%)
Oct 09, 2023 0.0705 0.0705 0.0705 0.0705 10,025 +0.00(+0.00%)
Oct 06, 2023 0.0745 0.0850 0.0700 0.0705 130,734 +0.01(+15.57%)
Oct 05, 2023 0.0550 0.0745 0.0550 0.0610 71,301 +0.01(+10.91%)
Oct 04, 2023 0.0459 0.0550 0.0420 0.0550 187,574 +0.01(+29.41%)
Oct 03, 2023 0.0500 0.0600 0.0380 0.0425 273,059 -0.01(-15.00%)
Oct 02, 2023 0.0685 0.0700 0.0500 0.0500 233,911 -0.02(-31.60%)
Sep 29, 2023 0.0800 0.0800 0.0685 0.0731 100,964 -0.01(-8.63%)
Sep 28, 2023 0.0840 0.0840 0.0783 0.0800 51,100 +0.00(+0.00%)
Sep 27, 2023 0.0808 0.0850 0.0783 0.0800 87,196 +0.00(+0.00%)
Sep 26, 2023 0.0850 0.0900 0.0800 0.0800 65,552 -0.01(-10.11%)
Sep 25, 2023 0.0850 0.0900 0.0853 0.0890 167,375 +0.00(+4.71%)
Sep 22, 2023 0.0865 0.0913 0.0788 0.0850 332,712 +0.00(+3.66%)
Sep 21, 2023 0.1360 0.1400 0.0820 0.0820 322,995 -0.06(-42.66%)
Sep 20, 2023 0.1600 0.1600 0.1430 0.1430 95,816 -0.01(-4.60%)
Sep 19, 2023 0.1800 0.1800 0.1420 0.1499 27,400 -0.00(-0.13%)
Sep 18, 2023 0.2100 0.2100 0.1501 0.1501 99,511 -0.03(-16.61%)
Sep 15, 2023 0.1800 0.2000 0.1800 0.1800 79,932 -0.02(-10.00%)
Sep 14, 2023 0.1900 0.2000 0.1900 0.2000 4,726 +0.00(+0.00%)
Sep 13, 2023 0.1800 0.2200 0.1650 0.2000 230,678 +0.01(+5.26%)
Sep 12, 2023 0.0890 0.2325 0.0800 0.1900 448,594 +0.11(+123.79%)
Sep 11, 2023 0.1000 0.1000 0.0800 0.0849 240,044 -0.02(-15.10%)
Sep 08, 2023 0.1100 0.1250 0.0975 0.1000 209,618 -0.01(-13.04%)
Sep 07, 2023 0.1150 0.1150 0.0935 0.1150 430,255 +0.00(+1.77%)
Sep 06, 2023 0.1100 0.1200 0.1100 0.1130 407,126 +0.00(+3.67%)
Sep 05, 2023 0.1400 0.1400 0.1090 0.1090 169,487 -0.01(-9.17%)
Sep 01, 2023 0.1110 0.1200 0.1100 0.1200 40,700 +0.01(+8.11%)
Aug 31, 2023 0.1300 0.1300 0.1100 0.1110 28,122 -0.02(-17.78%)
Aug 30, 2023 0.1200 0.1490 0.1200 0.1350 129,772 +0.03(+22.73%)
Aug 29, 2023 0.1235 0.1319 0.1100 0.1100 76,400 -0.01(-8.33%)
Aug 28, 2023 0.1100 0.1495 0.1100 0.1200 144,801 -0.03(-18.86%)
Aug 25, 2023 0.1200 0.1599 0.1100 0.1479 323,420 +0.03(+23.25%)
Aug 24, 2023 0.1250 0.1250 0.1120 0.1200 44,007 -0.01(-4.00%)
Aug 23, 2023 0.1055 0.1250 0.1050 0.1250 141,985 +0.01(+13.64%)
Aug 22, 2023 0.1300 0.1300 0.1100 0.1100 25,200 -0.02(-15.38%)
Aug 21, 2023 0.1300 0.1300 0.1203 0.1300 3,150 +0.00(+0.00%)
Aug 18, 2023 0.1200 0.1300 0.1200 0.1300 36,315 +0.02(+18.07%)
Aug 17, 2023 0.1156 0.1156 0.1101 0.1101 26,771 -0.02(-15.31%)
Aug 16, 2023 0.1400 0.1400 0.1213 0.1300 74,518 +0.00(+0.00%)
Aug 15, 2023 0.1400 0.1650 0.1135 0.1300 426,399 -0.01(-7.14%)
Aug 14, 2023 0.0976 0.1524 0.0976 0.1400 199,611 +0.03(+27.27%)
Aug 11, 2023 0.1250 0.1250 0.1075 0.1100 38,836 +0.01(+10.00%)
Aug 10, 2023 0.1000 0.1050 0.0850 0.1000 64,778 +0.00(+2.56%)
Aug 09, 2023 0.0825 0.1100 0.0825 0.0975 19,381 -0.00(-2.50%)
Aug 08, 2023 0.1000 0.1000 0.0905 0.1000 22,026 +0.00(+0.91%)
Aug 07, 2023 0.1200 0.1200 0.0810 0.0991 16,436 -0.02(-17.42%)
Aug 04, 2023 0.1200 0.1200 0.1150 0.1200 5,871 +0.00(+0.00%)
Aug 03, 2023 0.1300 0.1300 0.1100 0.1200 43,230 +0.00(+0.00%)
Aug 02, 2023 0.1300 0.1300 0.1200 0.1200 10,914 +0.02(+20.00%)
Aug 01, 2023 0.0920 0.1310 0.0920 0.1000 26,829 +0.01(+5.26%)
Jul 31, 2023 0.1400 0.1400 0.0855 0.0950 163,108 -0.05(-32.14%)
Jul 28, 2023 0.1310 0.1400 0.1310 0.1400 23,456 +0.00(+3.32%)
Jul 27, 2023 0.1321 0.1500 0.1310 0.1355 131,106 -0.03(-20.29%)
Jul 26, 2023 0.1612 0.2000 0.1400 0.1700 187,281 -0.09(-33.57%)
Jul 25, 2023 0.2114 0.2559 0.2114 0.2559 1,770 +0.04(+20.99%)
Jul 21, 2023 0.2115 24 -0.05(-18.65%)
Jul 20, 2023 0.2239 0.2970 0.2200 0.2600 18,958 -0.15(-36.89%)
Jul 19, 2023 0.4120 0.4120 0.1865 0.4120 1,385 +0.03(+6.79%)
Jul 18, 2023 0.2117 0.3858 0.1835 0.3858 21,403 +0.09(+29.94%)
Jul 17, 2023 0.2950 0.2969 0.1790 0.2969 21,108 +0.03(+9.68%)
Jul 14, 2023 0.2175 0.2707 0.1900 0.2707 16,020 +0.07(+35.35%)
Jul 13, 2023 0.2350 0.2350 0.1950 0.2000 7,201 +0.06(+40.85%)
Jul 12, 2023 0.1400 0.1420 0.1400 0.1420 6,779 +0.00(+1.43%)
Jul 11, 2023 0.1300 0.1450 0.1200 0.1400 134,881 -0.01(-6.67%)
Jul 10, 2023 0.1550 0.1550 0.1253 0.1500 66,311 -0.01(-3.23%)
Jul 07, 2023 0.1500 0.1600 0.1275 0.1550 76,580 +0.01(+3.33%)
Jul 06, 2023 0.1500 0.1710 0.1000 0.1500 103,127 -0.02(-12.28%)
Jul 05, 2023 0.2500 0.2500 0.1513 0.1710 40,083 -0.04(-18.57%)
Jul 03, 2023 0.2100 0.2825 0.2100 0.2100 8,960 -0.01(-4.55%)
Jun 30, 2023 0.2300 0.2300 0.2200 0.2200 1,163 -0.06(-21.43%)
Jun 29, 2023 0.2650 0.2800 0.2500 0.2800 1,404 +0.00(+0.00%)
Jun 27, 2023 0.2800 0 -0.01(-2.41%)
Jun 26, 2023 0.3279 0.3279 0.2869 0.2869 1,707 -0.00(-0.90%)
Jun 23, 2023 0.2895 0.2895 0.2895 0.2895 300 -0.04(-12.17%)
Jun 22, 2023 0.2997 0.3300 0.2610 0.3296 12,717 +0.04(+13.66%)
Jun 21, 2023 0.3500 0.3500 0.2868 0.2900 18,630 -0.08(-20.79%)
Jun 20, 2023 0.4000 0.4000 0.3661 0.3661 4,080 -0.03(-8.48%)
Jun 16, 2023 0.4000 0.4400 0.4000 0.4000 4,522 +0.00(+0.00%)
Jun 15, 2023 0.4061 0.4061 0.3661 0.4000 5,600 -0.07(-15.79%)
May 08, 2023 0.4500 0.5000 0.4500 0.4750 3,560 -0.04(-6.86%)
May 05, 2023 0.4510 0.5950 0.4510 0.5100 5,689 -0.04(-7.27%)
May 04, 2023 0.5250 0.5500 0.5100 0.5500 4,002 +0.03(+5.77%)
May 03, 2023 0.5300 0.5500 0.5100 0.5200 3,015 -0.03(-5.45%)
May 02, 2023 0.5660 0.5900 0.5500 0.5500 9,721 +0.00(+0.00%)
May 01, 2023 0.5500 0.5911 0.5500 0.5500 5,241 -0.10(-15.06%)
Apr 28, 2023 0.5501 0.7500 0.5501 0.6475 4,491 +0.00(+0.39%)
Apr 27, 2023 0.5600 0.6450 0.5600 0.6450 2,717 +0.05(+7.50%)
Apr 26, 2023 0.6899 0.6900 0.5600 0.6000 3,655 -0.05(-7.69%)
Apr 25, 2023 0.6500 0.6500 0.6100 0.6500 7,576 -0.01(-0.76%)
Apr 24, 2023 0.6550 0.6550 0.6550 0.6550 1,007 -0.09(-12.67%)
Apr 21, 2023 0.6550 0.8000 0.6550 0.7500 2,303 +0.09(+14.50%)
Apr 20, 2023 0.7200 0.8500 0.6500 0.6550 13,468 -0.13(-16.57%)
Apr 19, 2023 0.7700 0.7851 0.7700 0.7851 1,100 +0.02(+1.96%)
Apr 18, 2023 0.7050 0.8000 0.7050 0.7700 4,602 -0.08(-9.41%)
Apr 17, 2023 0.7500 0.8500 0.7500 0.8500 2,000 +0.15(+20.57%)
Apr 14, 2023 0.7050 0.7050 0.7050 0.7050 1,017 -0.24(-25.79%)
Apr 13, 2023 0.9500 0.9500 0.7000 0.9500 2,796 +0.10(+11.76%)
Apr 12, 2023 0.7500 0.8500 0.7500 0.8500 2,078 +0.15(+20.98%)
Apr 11, 2023 0.7500 0.8427 0.7026 0.7026 1,792 -0.20(-21.93%)
Apr 10, 2023 0.7025 0.9000 0.7000 0.9000 1,511 -0.14(-13.46%)
Apr 06, 2023 0.7750 1.040 0.7750 1.040 1,100 +0.04(+4.00%)
Apr 05, 2023 1.000 1.200 1.000 1.000 6,379 +0.22(+28.04%)
Apr 04, 2023 0.7650 1.300 0.7650 0.7810 11,035 -0.37(-32.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.