Can B Corp (OP: CANB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	4.350	4.550	3.660	4.500	4,539	+0.55(+13.92%)
Jun 29, 2022	4.100	4.100	3.805	3.950	3,141	-0.05(-1.25%)
Jun 28, 2022	3.540	4.000	3.540	4.000	2,877	-0.05(-1.23%)
Jun 24, 2022				4.050	25	+0.05(+1.25%)
Jun 23, 2022	3.750	4.000	3.750	4.000	1,638	-0.05(-1.23%)
Jun 22, 2022	3.850	4.100	3.725	4.050	5,132	+0.27(+7.14%)
Jun 21, 2022	3.890	3.900	3.780	3.780	898	-0.22(-5.50%)
Jun 17, 2022	4.350	4.350	3.700	4.000	2,047	-0.39(-8.88%)
Jun 16, 2022	4.034	4.390	4.034	4.390	390	+0.58(+15.22%)
Jun 15, 2022	3.750	4.270	3.720	3.810	2,037	-0.14(-3.54%)
Jun 14, 2022	4.000	4.000	3.950	3.950	616	-0.20(-4.82%)
Jun 13, 2022	4.100	4.200	4.070	4.150	1,156	-0.05(-1.19%)
Jun 10, 2022	4.210	4.400	4.200	4.200	1,665	-0.08(-1.75%)
Jun 09, 2022	4.400	4.400	4.275	4.275	414	+0.10(+2.27%)
Jun 08, 2022	4.000	4.400	4.000	4.180	1,813	+0.18(+4.50%)
Jun 07, 2022	3.900	4.000	3.900	4.000	1,519	+0.10(+2.56%)
Jun 06, 2022	4.400	4.400	2.650	3.900	20,076	-0.75(-16.13%)
Jun 03, 2022	4.650	4.650	4.650	4.650	278	-0.05(-1.06%)
Jun 02, 2022	4.700	4.700	4.700	4.700	137	+0.00(+0.00%)
Jun 01, 2022	4.400	4.750	4.400	4.700	1,415	+0.20(+4.44%)
May 31, 2022	4.500	4.500	4.500	4.500	1,001	+0.25(+5.88%)
May 27, 2022	4.500	4.500	4.250	4.250	230	-0.50(-10.53%)
May 26, 2022	4.750	4.750	4.750	4.750	1,101	+0.25(+5.56%)
May 25, 2022	4.000	4.850	4.000	4.500	2,914	+0.42(+10.29%)
May 24, 2022	5.000	5.400	4.080	4.080	4,298	-0.92(-18.40%)
May 23, 2022	5.210	5.250	5.000	5.000	1,172	-0.05(-0.99%)
May 19, 2022				5.050	0	+0.05(+1.00%)
May 18, 2022	5.000	5.000	5.000	5.000	1,529	+0.17(+3.63%)
May 17, 2022	5.000	5.000	4.825	4.825	3,604	-0.17(-3.50%)
May 16, 2022	4.800	5.000	4.800	5.000	5,566	+0.50(+11.11%)
May 13, 2022	5.250	5.500	4.500	4.500	5,216	-0.50(-10.00%)
May 12, 2022	4.250	5.000	4.250	5.000	1,169	+0.75(+17.65%)
May 11, 2022	4.800	4.800	4.250	4.250	1,992	-0.65(-13.27%)
May 10, 2022	4.200	5.500	4.200	4.900	5,789	+0.90(+22.50%)
May 09, 2022	3.975	4.000	3.975	4.000	1,549	+0.00(+0.00%)
May 05, 2022				4.000	117	-1.38(-25.58%)
May 04, 2022	5.250	5.375	4.300	5.375	2,133	-0.12(-2.27%)
May 03, 2022	5.500	5.500	5.500	5.500	246	+0.25(+4.76%)
May 02, 2022	5.250	5.250	5.250	5.250	538	-0.25(-4.55%)
Apr 29, 2022	5.200	5.500	5.200	5.500	330	+0.30(+5.77%)
Apr 28, 2022	5.360	5.650	5.200	5.200	4,657	-0.20(-3.70%)
Apr 27, 2022	5.120	5.400	5.120	5.400	1,418	+0.40(+8.00%)
Apr 25, 2022				5.000	14	-0.50(-9.09%)
Apr 21, 2022				5.500	5	-0.01(-0.18%)
Apr 20, 2022	5.710	5.710	5.500	5.510	1,313	+0.01(+0.18%)
Apr 19, 2022	5.500	5.500	5.500	5.500	135	+0.00(+0.00%)
Apr 18, 2022	5.250	5.500	5.000	5.500	2,152	+0.14(+2.61%)
Apr 14, 2022	5.940	5.940	5.360	5.360	302	-0.58(-9.76%)
Apr 13, 2022	5.940	5.940	5.300	5.940	2,376	+0.64(+12.08%)
Apr 12, 2022	5.400	5.400	5.300	5.300	1,352	-0.21(-3.81%)
Apr 11, 2022	5.510	5.510	5.510	5.510	340	+0.18(+3.38%)
Apr 06, 2022				5.330	54	-0.15(-2.74%)
Apr 05, 2022	5.760	5.760	5.480	5.480	413	+0.18(+3.40%)
Apr 04, 2022	5.300	5.300	5.300	5.300	214	-0.70(-11.67%)
Apr 01, 2022	5.550	6.000	5.300	6.000	1,152	+0.45(+8.11%)
Mar 31, 2022	6.000	6.000	5.550	5.550	996	-0.23(-3.90%)
Mar 29, 2022				5.775	69	+0.11(+1.85%)
Mar 28, 2022	5.580	5.680	5.550	5.670	1,301	-0.33(-5.50%)
Mar 25, 2022	6.000	6.000	6.000	6.000	627	+0.45(+8.11%)
Mar 24, 2022	5.800	5.800	5.550	5.550	1,522	-0.65(-10.48%)
Mar 23, 2022	6.000	6.200	5.800	6.200	478	+0.20(+3.33%)
Mar 22, 2022	5.675	6.000	5.675	6.000	1,547	+5.46(+1011.11%)
Feb 11, 2022				0.5400	0	+0.02(+4.15%)
Feb 10, 2022	0.5200	0.5500	0.4603	0.5185	30,066	-0.00(-0.29%)
Feb 09, 2022	0.5100	0.5200	0.5100	0.5200	13,172	+0.03(+6.12%)
Feb 08, 2022	0.4600	0.4900	0.4600	0.4900	32,496	+0.00(+0.00%)
Feb 07, 2022	0.4500	0.5400	0.4500	0.4900	27,179	-0.08(-14.04%)
Feb 04, 2022	0.5150	0.5800	0.5100	0.5700	51,530	+0.06(+11.76%)
Feb 03, 2022	0.4625	0.5500		0.5100	78,114	+0.04(+9.68%)
Feb 02, 2022	0.4600	0.4800	0.4500	0.4650	38,600	-0.02(-4.52%)
Feb 01, 2022	0.5000	0.5000	0.4400	0.4870	23,823	-0.04(-8.11%)
Jan 31, 2022	0.5000	0.5300	0.3905	0.5300	55,409	+0.04(+8.16%)
Jan 28, 2022	0.4000	0.4900	0.4000	0.4900	40,581	+0.12(+32.33%)
Jan 27, 2022	0.3700	0.4000	0.3700	0.3703	26,852	-0.01(-2.55%)
Jan 26, 2022	0.4100	0.4100	0.3800	0.3800	32,977	-0.03(-7.25%)
Jan 25, 2022	0.4100	0.4100	0.3900	0.4097	20,203	-0.03(-6.89%)
Jan 24, 2022	0.4600	0.4602	0.4000	0.4400	91,105	-0.03(-6.38%)
Jan 21, 2022	0.4700	0.4900	0.4500	0.4700	26,881	-0.03(-6.00%)
Jan 20, 2022	0.5000	0.5000	0.4800	0.5000	18,233	+0.02(+4.17%)
Jan 19, 2022	0.4400	0.5100	0.4301	0.4800	22,776	-0.02(-4.00%)
Jan 18, 2022	0.5300	0.5300	0.4300	0.5000	18,125	+0.01(+2.04%)
Jan 14, 2022				0.4900	0	+0.01(+2.08%)
Jan 13, 2022	0.4800	0.5050	0.4300	0.4800	28,045	+0.02(+4.35%)
Jan 12, 2022	0.4655	0.4800	0.4600	0.4600	23,295	+0.00(+0.00%)
Jan 11, 2022	0.5000	0.5000	0.4500	0.4600	10,800	-0.04(-8.00%)
Jan 10, 2022	0.4997	0.5000	0.4500	0.5000	11,708	+0.03(+5.26%)
Jan 07, 2022	0.4501	0.4750	0.4500	0.4750	9,739	-0.02(-3.06%)
Jan 06, 2022	0.5200	0.5200	0.4600	0.4900	14,536	-0.02(-3.92%)
Jan 05, 2022	0.4600	0.5200	0.4600	0.5100	14,129	+0.02(+4.08%)
Jan 04, 2022	0.4800	0.5000	0.4600	0.4900	13,514	-0.01(-1.98%)
Jan 03, 2022	0.5300	0.5300	0.4900	0.4999	13,085	-0.00(-0.02%)
Dec 31, 2021	0.4600	0.5300	0.4600	0.5000	29,762	+0.02(+4.14%)
Dec 30, 2021	0.4600	0.5400	0.4500	0.4801	10,264	-0.01(-2.02%)
Dec 29, 2021	0.5000	0.5100	0.4600	0.4900	28,724	-0.05(-9.24%)
Dec 28, 2021	0.5400	0.5401	0.5000	0.5399	6,365	-0.04(-6.91%)
Dec 27, 2021	0.6300	0.6400	0.5800	0.5800	13,273	-0.04(-6.45%)
Dec 23, 2021	0.4601	0.6200	0.4601	0.6200	52,071	+0.12(+24.07%)
Dec 22, 2021	0.5100	0.5100	0.4643	0.4997	9,287	-0.00(-0.06%)
Dec 21, 2021	0.4312	0.5100	0.4312	0.5000	16,688	+0.06(+13.64%)
Dec 20, 2021	0.5200	0.5300	0.4400	0.4400	26,895	-0.06(-12.00%)
Dec 17, 2021	0.4000	0.5300	0.4000	0.5000	110,681	+0.10(+25.00%)
Dec 16, 2021	0.4300	0.4400	0.4000	0.4000	19,054	-0.07(-13.98%)
Dec 15, 2021	0.4300	0.4650	0.4300	0.4650	2,693	+0.04(+8.14%)
Dec 14, 2021	0.4300	0.4300	0.4300	0.4300	505	-0.03(-7.51%)
Dec 13, 2021	0.4500	0.4649	0.4300	0.4649	89,897	-0.05(-8.83%)
Dec 10, 2021	0.4511	0.5099	0.4511	0.5099	5,195	+0.01(+1.88%)
Dec 09, 2021	0.4801	0.5005	0.4600	0.5005	43,534	-0.01(-1.86%)
Dec 08, 2021	0.5098	0.5500	0.4973	0.5100	45,259	-0.00(-0.58%)
Dec 07, 2021	0.5150	0.5698	0.5000	0.5130	107,364	+0.04(+9.15%)
Dec 06, 2021	0.5500	0.5700	0.4610	0.4700	30,661	-0.08(-14.51%)
Dec 03, 2021	0.4610	0.6150	0.4610	0.5498	30,518	-0.01(-1.82%)
Dec 02, 2021	0.6000	0.6310	0.4510	0.5600	87,099	+0.03(+5.66%)
Dec 01, 2021	0.5100	0.5400	0.4900	0.5300	157,959	+0.04(+8.16%)
Nov 30, 2021	0.4896	0.4900	0.4798	0.4900	20,453	+0.01(+2.15%)
Nov 29, 2021	0.4900	0.4911	0.4500	0.4797	86,331	-0.06(-10.55%)
Nov 26, 2021	0.5497	0.5899	0.5205	0.5363	33,357	+0.03(+5.16%)
Nov 24, 2021	0.5200	0.5600	0.4900	0.5100	78,648	+0.00(+0.00%)
Nov 23, 2021	0.5100	0.5500	0.5099	0.5100	99,606	+0.02(+4.08%)
Nov 22, 2021	0.5500	0.5500	0.4800	0.4900	37,375	-0.05(-9.26%)
Nov 19, 2021	0.5599	0.5800	0.5207	0.5400	20,862	-0.02(-3.57%)
Nov 18, 2021	0.5500	0.5700	0.5250	0.5600	62,552	+0.01(+1.82%)
Nov 17, 2021	0.4900	0.5500	0.4801	0.5500	82,909	+0.05(+10.91%)
Nov 16, 2021	0.5468	0.5468	0.4700	0.4959	53,009	-0.05(-8.52%)
Nov 15, 2021	0.5126	0.5900	0.5102	0.5421	12,208	+0.01(+2.28%)
Nov 12, 2021	0.5500	0.5500	0.5126	0.5300	50,117	-0.02(-3.27%)
Nov 11, 2021	0.5900	0.5900	0.5168	0.5479	72,626	+0.02(+4.06%)
Nov 10, 2021	0.5900			0.5265	50,085	-0.07(-12.25%)
Nov 09, 2021	0.5898	0.6000	0.4875	0.6000	81,048	+0.11(+22.30%)
Nov 08, 2021	0.5599	0.5600	0.4906	0.4906	82,125	-0.07(-12.39%)
Nov 05, 2021	0.5603	0.6100	0.5317	0.5600	79,547	-0.04(-6.65%)
Nov 04, 2021	0.6200	0.6200	0.5500	0.5999	49,475	+0.04(+7.93%)
Nov 03, 2021	0.5300	0.6000	0.5300	0.5558	57,206	+0.02(+2.93%)
Nov 02, 2021	0.5500	0.6100	0.4600	0.5400	124,896	-0.00(-0.20%)
Nov 01, 2021	0.6300	0.6400	0.5100	0.5411	200,029	-0.07(-11.32%)
Oct 29, 2021	0.5500	0.6400	0.5500	0.6102	50,537	+0.01(+1.70%)
Oct 28, 2021	0.5700	0.6000	0.4500	0.6000	23,947	+0.02(+3.45%)
Oct 27, 2021	0.5775	0.6300	0.5775	0.5800	43,763	-0.04(-6.45%)
Oct 26, 2021	0.6400			0.6200	60,416	+0.05(+9.64%)
Oct 25, 2021	0.5900	0.6300	0.5655	0.5655	160,863	-0.04(-5.99%)
Oct 22, 2021	0.6800	0.6800	0.6015	0.6015	133,542	-0.00(-0.40%)
Oct 21, 2021	0.6300	0.6700	0.6000	0.6039	123,463	-0.08(-11.19%)
Oct 20, 2021	0.6602	0.6800	0.6500	0.6800	26,074	-0.03(-4.23%)
Oct 19, 2021	0.7200	0.7500	0.6700	0.7100	136,826	+0.03(+4.41%)
Oct 18, 2021	0.7200	0.7500	0.6500	0.6800	19,780	+0.01(+1.49%)
Oct 15, 2021	0.6500	0.6800	0.6500	0.6700	27,948	+0.03(+4.65%)
Oct 14, 2021	0.6397	0.6800	0.6200	0.6402	23,736	+0.02(+3.26%)
Oct 13, 2021	0.6497	0.6700	0.6000	0.6200	28,207	-0.02(-3.13%)
Oct 12, 2021	0.6500	0.6500	0.6000	0.6400	17,055	-0.01(-1.57%)
Oct 11, 2021	0.6800	0.6800	0.6400	0.6502	45,386	-0.01(-1.48%)
Oct 08, 2021	0.6725	0.6800	0.6600	0.6600	22,556	-0.01(-1.12%)
Oct 07, 2021	0.6600	0.6700	0.6450	0.6675	41,336	+0.02(+2.69%)
Oct 06, 2021	0.5800	0.6500	0.5800	0.6500	92,062	+0.04(+6.57%)
Oct 05, 2021	0.6500	0.6500	0.5900	0.6099	63,210	-0.01(-0.83%)
Oct 04, 2021	0.6050	0.6300	0.6000	0.6150	33,421	-0.02(-2.38%)
Oct 01, 2021	0.6500	0.6600	0.6000	0.6300	55,634	-0.05(-6.67%)
Sep 30, 2021	0.6700	0.7000	0.5950	0.6750	169,547	-0.01(-2.17%)
Sep 29, 2021	0.6800	0.6900	0.6700	0.6900	16,689	+0.00(+0.00%)
Sep 28, 2021	0.7060	0.7060	0.6900	0.6900	26,316	-0.01(-1.43%)
Sep 27, 2021	0.7198	0.7500	0.6960	0.7000	50,856	+0.02(+2.94%)
Sep 24, 2021	0.6851	0.7200	0.6776	0.6800	8,366	-0.02(-2.86%)
Sep 23, 2021	0.6850	0.7200	0.6700	0.7000	4,745	+0.03(+4.48%)
Sep 22, 2021	0.7000	0.7000	0.6700	0.6700	23,580	-0.02(-3.60%)
Sep 21, 2021	0.6800	0.6950	0.6550	0.6950	36,229	+0.01(+2.21%)
Sep 20, 2021	0.6800	0.7189	0.6500	0.6800	34,604	-0.04(-6.19%)
Sep 17, 2021	0.7598	0.7598	0.7000	0.7249	13,087	-0.01(-0.70%)
Sep 16, 2021	0.7699	0.7950	0.7300	0.7300	43,107	-0.01(-1.35%)
Sep 15, 2021	0.7200	0.7700	0.6800	0.7400	45,876	+0.06(+8.82%)
Sep 14, 2021	0.6675	0.6800	0.6500	0.6800	60,407	+0.02(+3.03%)
Sep 13, 2021	0.6750	0.6900	0.6500	0.6600	40,677	+0.02(+2.60%)
Sep 10, 2021	0.6500	0.6700	0.6001	0.6433	39,892	+0.02(+3.76%)
Sep 09, 2021	0.6800	0.6800	0.5807	0.6200	35,870	-0.01(-1.56%)
Sep 08, 2021	0.6900	0.6900	0.5800	0.6298	20,265	-0.06(-8.72%)
Sep 07, 2021	0.6800	0.6900	0.5801	0.6900	17,275	+0.01(+1.47%)
Sep 03, 2021	0.6999	0.6999	0.6500	0.6800	16,906	-0.02(-2.84%)
Sep 02, 2021	0.7200	0.7300	0.6999	0.6999	33,433	-0.00(-0.01%)
Sep 01, 2021	0.5500	0.7300	0.5500	0.7000	30,134	+0.02(+2.94%)
Aug 31, 2021	0.6600	0.7100	0.6500	0.6800	75,476	+0.06(+9.68%)
Aug 30, 2021	0.7100	0.7100	0.6000	0.6200	18,383	-0.03(-4.59%)
Aug 27, 2021	0.7000	0.7000	0.6050	0.6498	16,604	-0.06(-8.48%)
Aug 26, 2021	0.6700	0.7100	0.6063	0.7100	52,900	+0.03(+4.52%)
Aug 25, 2021	0.6900	0.6900	0.6100	0.6793	43,162	-0.02(-2.96%)
Aug 24, 2021	0.7700	0.7800	0.5774	0.7000	90,606	-0.07(-9.07%)
Aug 23, 2021	0.8850	0.9200	0.7599	0.7698	33,953	-0.08(-8.90%)
Aug 20, 2021	0.8150	0.8470	0.8075	0.8450	25,828	+0.04(+5.62%)
Aug 19, 2021	0.8200	0.8400	0.7200	0.8000	84,666	-0.02(-2.44%)
Aug 18, 2021	0.8500	0.8700	0.8000	0.8200	75,087	-0.04(-4.65%)
Aug 17, 2021	0.9799	0.9799	0.8000	0.8600	66,863	-0.04(-4.34%)
Aug 16, 2021	0.9550	0.9550	0.8550	0.8990	89,463	-0.02(-2.28%)
Aug 13, 2021	0.8000	0.9500	0.7650	0.9200	389,811	+0.15(+19.87%)
Aug 12, 2021	0.7300	0.7900	0.7200	0.7675	59,395	+0.04(+5.86%)
Aug 11, 2021	0.7100	0.7300	0.7000	0.7250	52,510	+0.00(+0.00%)
Aug 10, 2021	0.7300	0.7300	0.7100	0.7250	45,136	+0.01(+0.69%)
Aug 09, 2021	0.7250	0.7500	0.6800	0.7200	55,274	-0.01(-0.69%)
Aug 06, 2021	0.7450	0.7500	0.6800	0.7250	77,555	-0.02(-2.03%)
Aug 05, 2021	0.7598	0.7598	0.7300	0.7400	84,347	-0.02(-2.61%)
Aug 04, 2021	0.7000	0.7700	0.6999	0.7598	138,986	+0.08(+11.74%)
Aug 03, 2021	0.6600	0.6943	0.6600	0.6800	90,339	+0.02(+3.03%)
Aug 02, 2021	0.6900	0.6900	0.6150	0.6600	58,916	-0.02(-2.94%)
Jul 30, 2021	0.6500	0.6900	0.6300	0.6800	111,286	+0.05(+7.95%)
Jul 29, 2021	0.6650	0.6890	0.5600	0.6299	199,002	-0.03(-4.56%)
Jul 28, 2021	0.5490	0.6850	0.5490	0.6600	348,202	+0.03(+3.94%)
Jul 27, 2021	0.5300	0.6500	0.5300	0.6350	246,099	+0.09(+17.59%)
Jul 26, 2021	0.5100	0.5500	0.4750	0.5400	148,037	+0.03(+6.82%)
Jul 23, 2021	0.4980	0.5100	0.4900	0.5055	30,052	+0.02(+3.59%)
Jul 22, 2021	0.5095	0.5095	0.4654	0.4880	13,888	-0.00(-0.41%)
Jul 21, 2021	0.4975	0.5100	0.4900	0.4900	102,298	+0.00(+0.51%)
Jul 20, 2021	0.4750	0.4875	0.4400	0.4875	16,693	+0.01(+1.56%)
Jul 19, 2021	0.4525	0.4950	0.4000	0.4800	94,878	+0.00(+0.00%)
Jul 16, 2021	0.4500	0.4850	0.4200	0.4800	51,308	+0.04(+9.09%)
Jul 15, 2021	0.4010	0.4687	0.4010	0.4400	3,354	-0.01(-2.22%)
Jul 14, 2021	0.4501	0.4850	0.4500	0.4500	43,201	-0.01(-1.64%)
Jul 13, 2021	0.4600	0.4850	0.4503	0.4575	16,690	-0.03(-5.67%)
Jul 12, 2021	0.4600	0.4850	0.4600	0.4850	510	+0.01(+2.11%)
Jul 09, 2021	0.4611	0.4850	0.4501	0.4750	5,388	+0.00(+1.02%)
Jul 08, 2021	0.4890	0.4890	0.4700	0.4702	13,051	-0.01(-2.04%)
Jul 07, 2021	0.4600	0.4847	0.4511	0.4800	44,452	+0.01(+1.07%)
Jul 06, 2021	0.4900	0.5000	0.4600	0.4749	56,709	+0.00(+1.04%)
Jul 02, 2021	0.4800	0.4851	0.4660	0.4700	18,158	-0.03(-6.00%)