Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Can B Corp (OP: CANB )

0.0346 -0.0104 (-23.11%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2025 0.0456 0.0458 0.0339 0.0346 365,454 -0.01(-23.11%)
Jan 24, 2025 0.0530 0.0530 0.0448 0.0450 227,340 -0.01(-11.76%)
Jan 23, 2025 0.0568 0.0570 0.0486 0.0510 162,423 -0.01(-10.53%)
Jan 22, 2025 0.0567 0.0570 0.0560 0.0570 307,320 +0.00(+0.53%)
Jan 21, 2025 0.0563 0.0569 0.0560 0.0567 139,057 +0.00(+0.18%)
Jan 17, 2025 0.0560 0.0569 0.0501 0.0566 87,511 +0.00(+8.85%)
Jan 16, 2025 0.0529 0.0549 0.0500 0.0520 107,894 +0.00(+10.64%)
Jan 15, 2025 0.0460 0.0510 0.0460 0.0470 23,951 +0.01(+17.50%)
Jan 14, 2025 0.0550 0.0550 0.0400 0.0400 19,619 -0.01(-27.27%)
Jan 13, 2025 0.0530 0.0550 0.0370 0.0550 8,196 +0.01(+28.81%)
Jan 10, 2025 0.0346 0.0427 0.0346 0.0427 132,192 +0.00(+9.21%)
Jan 08, 2025 0.0403 0.0403 0.0391 0.0391 43,502 +0.00(+3.17%)
Jan 07, 2025 0.0385 0.0388 0.0379 0.0379 68,287 -0.00(-2.32%)
Jan 06, 2025 0.0388 0.0388 0.0350 0.0388 93,634 +0.00(+6.59%)
Jan 03, 2025 0.0348 0.0364 0.0331 0.0364 57,834 +0.00(+3.70%)
Jan 02, 2025 0.0351 0.0388 0.0351 0.0351 45,865 -0.00(-1.68%)
Dec 31, 2024 0.0357 0 +0.00(+3.78%)
Dec 30, 2024 0.0384 0.0384 0.0337 0.0344 11,495 +0.00(+14.67%)
Dec 27, 2024 0.0300 0.0368 0.0300 0.0300 276,556 -0.00(-7.69%)
Dec 26, 2024 0.0350 0.0350 0.0297 0.0325 13,826 -0.01(-16.67%)
Dec 24, 2024 0.0390 0.0390 0.0390 0.0390 6,350 +0.00(+5.41%)
Dec 23, 2024 0.0370 0.0370 0.0370 0.0370 838 +0.01(+19.35%)
Dec 20, 2024 0.0396 0.0396 0.0310 0.0310 321,771 -0.00(-4.62%)
Dec 19, 2024 0.0546 0.0550 0.0325 0.0325 278,221 -0.02(-36.02%)
Dec 18, 2024 0.0550 0.0550 0.0486 0.0508 118,373 +0.00(+3.67%)
Dec 17, 2024 0.0480 0.0500 0.0470 0.0490 30,004 +0.00(+8.41%)
Dec 16, 2024 0.0469 0.0480 0.0452 0.0452 38,650 -0.00(-5.83%)
Dec 13, 2024 0.0480 0.0480 0.0464 0.0480 23,361 +0.00(+1.91%)
Dec 12, 2024 0.0500 0.0500 0.0464 0.0471 37,549 -0.00(-1.87%)
Dec 11, 2024 0.0500 0.0500 0.0455 0.0480 167,459 -0.00(-2.83%)
Dec 10, 2024 0.0476 0.0500 0.0476 0.0494 360,626 +0.00(+1.23%)
Dec 09, 2024 0.0488 0.0509 0.0488 0.0488 37,764 -0.00(-1.81%)
Dec 06, 2024 0.0483 0.0521 0.0483 0.0497 23,389 -0.00(-2.36%)
Dec 05, 2024 0.0537 0.0537 0.0483 0.0509 79,508 -0.00(-7.29%)
Dec 04, 2024 0.0541 0.0578 0.0541 0.0549 18,093 -0.00(-0.18%)
Dec 03, 2024 0.0527 0.0610 0.0527 0.0550 164,832 +0.00(+6.80%)
Dec 02, 2024 0.0525 0.0525 0.0509 0.0515 73,541 +0.00(+3.41%)
Nov 29, 2024 0.0498 0.0498 0.0498 0.0498 400 +0.01(+14.48%)
Nov 27, 2024 0.0600 0.0600 0.0435 0.0435 438,164 -0.01(-24.87%)
Nov 26, 2024 0.0600 0.0600 0.0550 0.0579 147,826 +0.00(+5.27%)
Nov 25, 2024 0.0530 0.0550 0.0510 0.0550 38,550 +0.00(+8.70%)
Nov 22, 2024 0.0550 0.0579 0.0484 0.0506 313,345 -0.00(-8.00%)
Nov 21, 2024 0.0550 0.0550 0.0472 0.0550 525,142 +0.01(+15.55%)
Nov 20, 2024 0.0400 0.0515 0.0400 0.0476 244,226 +0.01(+26.60%)
Nov 19, 2024 0.0374 0.0418 0.0369 0.0376 91,398 +0.00(+1.62%)
Nov 18, 2024 0.0322 0.0370 0.0320 0.0370 43,334 +0.01(+23.33%)
Nov 15, 2024 0.0280 0.0301 0.0270 0.0300 536,075 +0.00(+11.11%)
Nov 14, 2024 0.0210 0.0280 0.0200 0.0270 627,219 +0.01(+28.57%)
Nov 13, 2024 0.0210 0.0220 0.0200 0.0210 254,067 -0.00(-0.47%)
Nov 12, 2024 0.0230 0.0265 0.0201 0.0211 302,713 -0.00(-18.22%)
Nov 11, 2024 0.0250 0.0288 0.0250 0.0258 169,403 +0.00(+3.20%)
Nov 08, 2024 0.0255 0.0260 0.0231 0.0250 211,916 -0.00(-4.94%)
Nov 07, 2024 0.0263 0.0270 0.0263 0.0263 99,633 +0.00(+5.20%)
Nov 06, 2024 0.0285 0.0300 0.0240 0.0250 281,309 -0.00(-7.06%)
Nov 05, 2024 0.0330 0.0330 0.0258 0.0269 173,752 -0.00(-10.33%)
Nov 04, 2024 0.0354 0.0400 0.0251 0.0300 364,665 -0.01(-14.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.