Skip to main content

Can B Corp (OP: CANB )

2.350 -0.300 (-11.32%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 2.700 3.350 2.350 2.350 3,934 -0.30(-11.32%)
Sep 28, 2022 2.650 2.650 2.650 2.650 1,400 +0.45(+20.45%)
Sep 27, 2022 2.200 2.200 2.200 2.200 451 +0.03(+1.38%)
Sep 26, 2022 2.560 2.560 2.170 2.170 2,035 -0.83(-27.67%)
Sep 20, 2022 3.000 1 +0.32(+11.94%)
Sep 19, 2022 2.560 2.680 2.560 2.680 594 +0.13(+5.10%)
Sep 16, 2022 3.250 3.250 2.550 2.550 6,716 -0.90(-26.09%)
Sep 15, 2022 3.460 3.460 3.450 3.450 815 -0.01(-0.29%)
Sep 14, 2022 4.090 4.100 3.460 3.460 1,611 -0.34(-8.95%)
Sep 13, 2022 4.000 4.000 3.800 3.800 1,076 -0.20(-5.00%)
Sep 12, 2022 3.870 4.090 3.860 4.000 1,398 +0.50(+14.29%)
Sep 08, 2022 3.500 0 -0.36(-9.33%)
Sep 07, 2022 3.860 3.860 3.860 3.860 207 +0.36(+10.29%)
Sep 06, 2022 3.460 3.500 3.460 3.500 375 +0.10(+2.94%)
Sep 02, 2022 3.200 3.400 3.200 3.400 1,427 +0.35(+11.48%)
Aug 30, 2022 3.050 0 -0.05(-1.61%)
Aug 29, 2022 3.000 3.500 3.000 3.100 614 +0.10(+3.33%)
Aug 26, 2022 2.920 3.000 2.920 3.000 1,351 +0.00(+0.00%)
Aug 25, 2022 3.200 3.200 3.000 3.000 876 -0.20(-6.25%)
Aug 23, 2022 3.200 99 -0.07(-2.14%)
Aug 22, 2022 3.270 3.270 3.270 3.270 394 +0.00(+0.00%)
Aug 19, 2022 3.270 3.270 3.270 3.270 696 +0.12(+3.81%)
Aug 18, 2022 3.550 3.550 3.150 3.150 3,254 -0.65(-17.11%)
Aug 16, 2022 3.800 1 -0.10(-2.56%)
Aug 15, 2022 3.960 4.000 3.900 3.900 1,520 +0.40(+11.43%)
Aug 12, 2022 4.490 4.490 3.150 3.500 1,310 -0.92(-20.90%)
Aug 11, 2022 4.600 4.600 4.100 4.425 6,183 -0.28(-5.85%)
Aug 10, 2022 4.800 5.000 4.640 4.700 2,476 -0.25(-5.05%)
Aug 09, 2022 4.738 4.950 4.738 4.950 392 +0.45(+10.00%)
Aug 08, 2022 4.500 4.920 4.400 4.500 9,547 +0.10(+2.27%)
Aug 05, 2022 4.450 4.500 4.250 4.400 10,881 +0.00(+0.00%)
Aug 04, 2022 4.950 4.950 4.000 4.400 17,107 -1.08(-19.71%)
Aug 03, 2022 6.180 6.180 4.960 5.480 7,070 -0.70(-11.33%)
Aug 02, 2022 5.500 6.180 5.475 6.180 2,195 -0.02(-0.32%)
Aug 01, 2022 6.200 6.200 6.200 6.200 567 +0.20(+3.33%)
Jul 29, 2022 5.490 6.200 5.490 6.000 2,423 +0.50(+9.09%)
Jul 28, 2022 5.700 5.700 4.300 5.500 6,730 -0.71(-11.43%)
Jul 27, 2022 6.125 6.210 5.950 6.210 1,224 +0.21(+3.50%)
Jul 26, 2022 5.950 6.500 5.950 6.000 3,682 +0.05(+0.84%)
Jul 25, 2022 5.090 5.950 5.090 5.950 1,508 +0.75(+14.42%)
Jul 22, 2022 5.250 5.250 4.975 5.200 1,578 -0.20(-3.70%)
Jul 21, 2022 4.750 5.400 4.750 5.400 3,106 +0.40(+8.00%)
Jul 20, 2022 4.900 5.000 4.850 5.000 1,181 +0.30(+6.38%)
Jul 19, 2022 4.705 5.000 4.700 4.700 4,756 -0.30(-6.00%)
Jul 18, 2022 4.950 5.000 4.928 5.000 440 +0.05(+1.01%)
Jul 15, 2022 4.670 4.950 4.670 4.950 3,200 +0.15(+3.13%)
Jul 14, 2022 4.800 4.800 4.800 4.800 300 +0.16(+3.45%)
Jul 13, 2022 4.675 4.900 4.500 4.640 3,015 +0.19(+4.38%)
Jul 12, 2022 3.780 4.850 3.700 4.445 18,780 +0.20(+4.59%)
Jul 11, 2022 4.060 4.500 4.010 4.250 6,753 +0.05(+1.19%)
Jul 08, 2022 3.655 4.300 3.655 4.200 6,859 +0.00(+0.00%)
Jul 07, 2022 4.650 4.650 3.750 4.200 3,976 -0.05(-1.18%)
Jul 06, 2022 4.300 4.500 3.680 4.250 9,960 -0.05(-1.16%)
Jul 05, 2022 4.600 4.640 3.660 4.300 5,403 -0.30(-6.52%)
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.