• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Can B Corp (OP: CANB )

    0.0269 -0.0031 (-10.33%)
    Streaming Delayed Price Updated: 2:06 PM EST, Nov 5, 2024 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 (%)
    Nov 04, 2024 0.0354 0.0400 0.0251 0.0300 364,665 -0.01(-14.29%)
    Nov 01, 2024 0.0385 0.0385 0.0332 0.0350 332,991 -0.00(-4.63%)
    Oct 31, 2024 0.0380 0.0390 0.0345 0.0367 495,519 -0.00(-3.42%)
    Oct 30, 2024 0.0310 0.0400 0.0310 0.0380 883,218 +0.01(+18.75%)
    Oct 29, 2024 0.0350 0.0357 0.0300 0.0320 374,046 -0.00(-5.88%)
    Oct 28, 2024 0.0350 0.0350 0.0300 0.0340 417,034 -0.00(-0.87%)
    Oct 25, 2024 0.0330 0.0350 0.0320 0.0343 396,609 +0.00(+4.57%)
    Oct 24, 2024 0.0420 0.0420 0.0300 0.0328 403,061 -0.01(-18.00%)
    Oct 23, 2024 0.0486 0.0540 0.0400 0.0400 178,241 -0.01(-25.93%)
    Oct 22, 2024 0.0340 0.0589 0.0320 0.0540 762,771 +0.02(+63.64%)
    Oct 21, 2024 0.0268 0.0330 0.0268 0.0330 269,616 +0.01(+26.92%)
    Oct 18, 2024 0.0260 0.0260 0.0251 0.0260 25,523 +0.00(+7.88%)
    Oct 17, 2024 0.0225 0.0275 0.0225 0.0241 342,939 +0.00(+10.55%)
    Oct 16, 2024 0.0229 0.0229 0.0218 0.0218 7,000 +0.00(+2.35%)
    Oct 15, 2024 0.0213 0.0213 0.0213 0.0213 1,500 +0.00(+9.23%)
    Oct 14, 2024 0.0210 0.0272 0.0195 0.0195 402,407 -0.01(-22.00%)
    Oct 11, 2024 0.0242 0.0272 0.0242 0.0250 335,741 +0.00(+0.00%)
    Oct 10, 2024 0.0230 0.0265 0.0190 0.0250 95,182 -0.00(-1.19%)
    Oct 09, 2024 0.0275 0.0275 0.0236 0.0253 92,175 -0.00(-8.00%)
    Oct 08, 2024 0.0200 0.0275 0.0200 0.0275 256,436 +0.01(+44.74%)
    Oct 07, 2024 0.0186 0.0191 0.0181 0.0190 173,163 +0.00(+4.97%)
    Oct 04, 2024 0.0154 0.0193 0.0153 0.0181 322,323 +0.01(+44.80%)
    Oct 03, 2024 0.0125 0.0125 0.0125 0.0125 45,000 -0.00(-0.79%)
    Oct 02, 2024 0.0127 0.0130 0.0126 0.0126 25,334 -0.00(-3.08%)
    Oct 01, 2024 0.0128 0.0130 0.0126 0.0130 51,503 +0.00(+3.17%)
    Sep 30, 2024 0.0100 0.0139 0.0080 0.0126 168,081 +0.00(+63.64%)
    Sep 26, 2024 0.0077 4 -0.00(-23.00%)
    Sep 25, 2024 0.0124 0.0125 0.0088 0.0100 247,871 +0.00(+33.33%)
    Sep 24, 2024 0.0081 0.0085 0.0075 0.0075 115,003 +0.00(+1.35%)
    Sep 23, 2024 0.0075 0.0075 0.0058 0.0074 147,208 +0.00(+131.25%)
    Sep 20, 2024 0.0080 0.0080 0.0031 0.0032 1,764,050 -0.00(-54.29%)
    Sep 19, 2024 0.0099 0.0099 0.0069 0.0070 283,577 -0.00(-13.58%)
    Sep 18, 2024 0.0093 0.0093 0.0081 0.0081 87,854 -0.00(-16.49%)
    Sep 17, 2024 0.0100 0.0132 0.0097 0.0097 17,300 -0.00(-3.00%)
    Sep 16, 2024 0.0100 0.0100 0.0100 0.0100 2,035 -0.00(-2.91%)
    Sep 13, 2024 0.0100 0.0114 0.0098 0.0103 280,483 +0.00(+3.00%)
    Sep 12, 2024 0.0100 0.0100 0.0100 0.0100 100,039 +0.00(+1.01%)
    Sep 11, 2024 0.0100 0.0124 0.0099 0.0099 67,017 +0.00(+0.00%)
    Sep 10, 2024 0.0101 0.0101 0.0099 0.0099 103,000 -0.00(-1.00%)
    Sep 09, 2024 0.0100 0.0100 0.0100 0.0100 100,005 +0.00(+11.11%)
    Sep 06, 2024 0.0150 0.0150 0.0089 0.0090 58,866 +0.00(+15.38%)
    Sep 05, 2024 0.0100 0.0110 0.0078 0.0078 25,600 -0.01(-49.68%)
    Sep 04, 2024 0.0099 0.0155 0.0099 0.0155 174,362 +0.00(+32.48%)
    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.