Advertisement
Advertisement
U.S. markets open in 58 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Can B Corp. (CANB)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.1700-0.8300 (-27.67%)
At close: 01:03PM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 20222.56002.56002.17002.17002.17002,000
Sep 23, 20223.00003.00003.00003.00003.0000-
Sep 22, 20223.00003.00003.00003.00003.0000-
Sep 21, 20223.00003.00003.00003.00003.0000-
Sep 20, 20222.75003.32002.75003.00003.0000300
Sep 19, 20222.56002.68002.56002.68002.6800600
Sep 16, 20223.25003.25002.55002.55002.55006,700
Sep 15, 20223.46003.46003.45003.45003.4500800
Sep 14, 20224.00004.10003.46003.46003.46001,600
Sep 13, 20224.00004.00003.80003.80003.80001,100
Sep 12, 20223.87004.09003.86004.00004.00001,400
Sep 09, 20223.50003.50003.50003.50003.5000-
Sep 08, 20223.50003.50003.50003.50003.5000900
Sep 07, 20223.86003.86003.86003.86003.8600200
Sep 06, 20223.46003.50003.46003.50003.5000400
Sep 02, 20223.20003.40003.20003.40003.40001,400
Sep 01, 20223.05003.05003.05003.05003.0500-
Aug 31, 20223.05003.05003.05003.05003.0500-
Aug 30, 20223.10003.10003.05003.05003.05001,000
Aug 29, 20223.00003.50003.00003.10003.1000600
Aug 26, 20222.92003.00002.92003.00003.00001,400
Aug 25, 20223.20003.20003.00003.00003.0000900
Aug 24, 20223.20003.20003.20003.20003.2000-
Aug 23, 20223.02003.20003.02003.20003.2000600
Aug 22, 20223.27003.27003.27003.27003.2700400
Aug 19, 20223.27003.27003.27003.27003.2700700
Aug 18, 20223.55003.55003.15003.15003.15003,300
Aug 17, 20223.80003.80003.80003.80003.8000-
Aug 16, 20223.94003.94003.80003.80003.8000400
Aug 15, 20224.00004.00003.90003.90003.90001,500
Aug 12, 20224.49004.49003.15003.50003.50001,300
Aug 11, 20224.60004.60004.10004.42504.42506,200
Aug 10, 20224.64005.00004.64004.70004.70002,500
Aug 09, 20224.73804.95004.73804.95004.9500400
Aug 08, 20224.50004.92004.40004.50004.50009,500
Aug 05, 20224.40004.50004.25004.40004.400010,900
Aug 04, 20224.95004.95004.00004.40004.400017,100
Aug 03, 20226.18006.18004.96005.48005.48007,100
Aug 02, 20225.50006.18005.47506.18006.18002,200
Aug 01, 20226.20006.20006.20006.20006.2000600
Jul 29, 20225.49006.20005.49006.00006.00002,400
Jul 28, 20225.70005.70004.30005.50005.50006,700
Jul 27, 20226.12506.21005.95006.21006.21001,200
Jul 26, 20225.95006.50005.95006.00006.00003,700
Jul 25, 20225.09005.95005.09005.95005.95001,500
Jul 22, 20225.25005.25004.97505.20005.20001,600
Jul 21, 20224.75005.40004.75005.40005.40003,100
Jul 20, 20224.90005.00004.85005.00005.00001,200
Jul 19, 20224.70505.00004.70004.70004.70004,800
Jul 18, 20224.95005.00004.92805.00005.0000400
Jul 15, 20224.67004.95004.67004.95004.95003,200
Jul 14, 20224.80004.80004.80004.80004.8000300
Jul 13, 20224.67504.90004.50004.64004.64003,000
Jul 12, 20224.20004.85003.70004.44504.445018,800
Jul 11, 20224.06004.50004.01004.25004.25006,800
Jul 08, 20223.75004.30003.65504.20004.20006,900
Jul 07, 20224.65004.65003.75004.20004.20004,000
Jul 06, 20224.07504.50003.68004.25004.250010,000
Jul 05, 20224.64004.64003.66004.30004.30005,400
Jul 01, 20223.51004.70003.51004.60004.60004,500
Jun 30, 20224.10004.55003.66004.50004.50004,500
Jun 29, 20224.10004.10003.80503.95003.95003,100
Jun 28, 20223.54004.00003.54004.00004.00002,900
Jun 27, 20224.05004.05004.05004.05004.0500-
Jun 24, 20223.75004.05003.67504.05004.05003,600
Jun 23, 20223.75004.00003.75004.00004.00001,600
Jun 22, 20223.85004.10003.72504.05004.05005,100
Jun 21, 20223.89003.90003.78003.78003.7800900
Jun 17, 20224.17004.35003.70004.00004.00002,000
Jun 16, 20224.03404.39004.03404.39004.3900400
Jun 15, 20223.75004.27003.72003.81003.81002,000
Jun 14, 20224.00004.00003.95003.95003.9500600
Jun 13, 20224.20004.20004.07004.15004.15001,200
Jun 10, 20224.21004.40004.20004.20004.20001,700
Jun 09, 20224.40004.40004.27504.27504.2750400
Jun 08, 20224.00004.40004.00004.18004.18001,800
Jun 07, 20223.90004.00003.90004.00004.00001,500
Jun 06, 20224.40004.40002.65003.90003.900020,100
Jun 03, 20224.65004.65004.65004.65004.6500300
Jun 02, 20224.70004.70004.70004.70004.7000100
Jun 01, 20224.40004.75004.40004.70004.70001,400
May 31, 20224.50004.50004.50004.50004.50001,000
May 27, 20224.50004.50004.25004.25004.2500200
May 26, 20224.75004.75004.75004.75004.75001,100
May 25, 20224.00004.85004.00004.50004.50002,900
May 24, 20225.00005.40004.08004.08004.08004,300
May 23, 20225.21005.25005.00005.00005.00001,200
May 20, 20225.05005.05005.05005.05005.0500-
May 19, 20225.25005.25005.05005.05005.0500900
May 18, 20225.00005.00005.00005.00005.00001,500
May 17, 20225.00005.00004.82504.82504.82503,600
May 16, 20224.80005.00004.80005.00005.00005,600
May 13, 20225.25005.50004.50004.50004.50005,200
May 12, 20224.25005.00004.25005.00005.00001,200
May 11, 20224.80004.80004.25004.25004.25002,000
May 10, 20224.20005.50004.20004.90004.90005,800
May 09, 20223.97504.00003.97504.00004.00001,500
May 06, 20224.00004.00004.00004.00004.0000-
May 05, 20225.00005.00002.51004.00004.00005,300
May 04, 20225.25005.37504.30005.37505.37502,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement