Can B Corp. Common Stock (CANB) Historical Stock Data

4.25 ↓0.50 (-10.53%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, CANB is down -1.22% a day on average. There have been 17 days where Can B Corp. Common Stock closed green and 13 days where CANB closed red.

DateOpenCloseChangeLowHighVolume
2022-05-274.504.25↓$0.25 (-5.56%)4.254.50230
2022-05-264.754.75↑$0.00 (0.00%)4.754.751.10K
2022-05-254.004.50↑$0.50 (12.50%)4.004.852.91K
2022-05-245.004.08↓$0.92 (-18.40%)4.085.404.30K
2022-05-235.215.00↓$0.21 (-4.03%)5.005.251.17K
2022-05-195.255.05↓$0.20 (-3.81%)5.055.250.93K
2022-05-185.005.00↑$0.00 (0.00%)5.005.001.53K
2022-05-175.004.83↓$0.18 (-3.50%)4.835.003.60K
2022-05-164.805.00↑$0.20 (4.17%)4.805.005.57K
2022-05-135.254.50↓$0.75 (-14.29%)4.505.505.22K
2022-05-124.255.00↑$0.75 (17.65%)4.255.001.17K
2022-05-114.804.25↓$0.55 (-11.46%)4.254.801.99K
2022-05-104.204.90↑$0.70 (16.67%)4.205.505.79K
2022-05-093.984.00↑$0.02 (0.63%)3.984.001.55K
2022-05-055.004.00↓$1.00 (-20.00%)2.515.005.29K
2022-05-045.255.38↑$0.12 (2.38%)4.305.382.13K
2022-05-035.505.50↑$0.00 (0.00%)5.505.50246
2022-05-025.255.25↑$0.00 (0.00%)5.255.25538
2022-04-295.205.50↑$0.30 (5.77%)5.205.50330
2022-04-285.405.20↓$0.20 (-3.70%)5.205.654.66K
2022-04-275.125.40↑$0.28 (5.47%)5.125.401.42K
2022-04-255.005.00↑$0.00 (0.00%)5.005.00136
2022-04-215.615.50↓$0.11 (-1.96%)5.505.783.70K
2022-04-205.715.51↓$0.20 (-3.50%)5.505.711.31K
2022-04-195.505.50↑$0.00 (0.00%)5.005.50135
2022-04-185.505.50↑$0.00 (0.00%)5.005.502.15K
2022-04-145.945.36↓$0.58 (-9.76%)5.365.94302
2022-04-135.945.94↑$0.00 (0.00%)5.305.942.38K
2022-04-125.405.30↓$0.10 (-1.85%)5.305.401.35K
2022-04-115.515.51↑$0.00 (0.00%)5.515.51340
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$CANB I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report