Can B Corp (CANB) Historical Stock Data
0.03 ↓0.00 (-1.43%)
As of Market Close on April 22nd, 2024.
Historical Data
In the past 30 trading days, CANB is up 0.29% a day on average. There have been 16 days where Can B Corp closed green and 14 days where CANB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 0.03 | 0.03 | ↑$0.01 (17.35%) | 0.03 | 0.03 | 3.64K |
| 2024-04-19 | 0.03 | 0.03 | ↑$0.00 (2.07%) | 0.03 | 0.03 | 49.55K |
| 2024-04-18 | 0.03 | 0.03 | ↑$0.00 (0.00%) | 0.03 | 0.04 | 116.30K |
| 2024-04-17 | 0.03 | 0.03 | ↑$0.01 (19.30%) | 0.03 | 0.04 | 439.51K |
| 2024-04-16 | 0.03 | 0.03 | ↑$0.00 (4.56%) | 0.03 | 0.03 | 173.43K |
| 2024-04-15 | 0.03 | 0.03 | ↓$0.00 (-12.54%) | 0.03 | 0.03 | 447.58K |
| 2024-04-12 | 0.02 | 0.03 | ↑$0.00 (11.72%) | 0.02 | 0.03 | 452.98K |
| 2024-04-11 | 0.02 | 0.02 | ↓$0.00 (-4.60%) | 0.02 | 0.03 | 1.70M |
| 2024-04-10 | 0.03 | 0.02 | ↓$0.00 (-14.64%) | 0.02 | 0.03 | 1.48M |
| 2024-04-09 | 0.03 | 0.03 | ↑$0.00 (9.13%) | 0.03 | 0.03 | 244.04K |
| 2024-04-08 | 0.02 | 0.03 | ↑$0.00 (5.42%) | 0.02 | 0.03 | 78.44K |
| 2024-04-05 | 0.02 | 0.02 | ↑$0.00 (14.81%) | 0.02 | 0.03 | 154.05K |
| 2024-04-04 | 0.02 | 0.02 | ↑$0.00 (20.00%) | 0.02 | 0.03 | 1.30M |
| 2024-04-03 | 0.02 | 0.02 | ↓$0.00 (-12.50%) | 0.02 | 0.02 | 807.23K |
| 2024-04-02 | 0.03 | 0.02 | ↓$0.00 (-2.35%) | 0.02 | 0.03 | 1.98M |
| 2024-04-01 | 0.03 | 0.03 | ↓$0.00 (-5.09%) | 0.03 | 0.03 | 616.58K |
| 2024-03-28 | 0.03 | 0.03 | ↑$0.01 (32.00%) | 0.03 | 0.03 | 839.41K |
| 2024-03-27 | 0.05 | 0.03 | ↓$0.02 (-38.89%) | 0.03 | 0.05 | 1.20M |
| 2024-03-26 | 0.05 | 0.05 | ↓$0.01 (-12.84%) | 0.05 | 0.05 | 165.76K |
| 2024-03-25 | 0.07 | 0.06 | ↓$0.01 (-13.17%) | 0.06 | 0.07 | 264.30K |
| 2024-03-22 | 0.06 | 0.07 | ↑$0.01 (14.57%) | 0.06 | 0.08 | 35.50K |
| 2024-03-21 | 0.07 | 0.08 | ↑$0.01 (16.92%) | 0.06 | 0.08 | 42.90K |
| 2024-03-20 | 0.08 | 0.07 | ↓$0.01 (-8.03%) | 0.07 | 0.08 | 35.24K |
| 2024-03-19 | 0.09 | 0.08 | ↓$0.01 (-9.25%) | 0.08 | 0.09 | 39.55K |
| 2024-03-18 | 0.09 | 0.09 | ↑$0.00 (5.53%) | 0.08 | 0.09 | 46.99K |
| 2024-03-15 | 0.08 | 0.09 | ↑$0.01 (11.11%) | 0.08 | 0.09 | 205.68K |
| 2024-03-14 | 0.08 | 0.08 | ↑$0.00 (0.00%) | 0.08 | 0.09 | 52.42K |
| 2024-03-13 | 0.10 | 0.08 | ↓$0.02 (-15.79%) | 0.08 | 0.10 | 28.54K |
| 2024-03-12 | 0.10 | 0.09 | ↓$0.01 (-9.41%) | 0.08 | 0.10 | 79.25K |
| 2024-03-11 | 0.12 | 0.10 | ↓$0.02 (-16.67%) | 0.08 | 0.12 | 507.46K |
Create an account or log in to view more rows.
$CANB beauty. Bag secured
$CANB Holding.
$CANB Tendie tickets on discount today!!!
$CANB gonna come down hard today
$CANB Not another do nothing day
$CANB Bears go home!
$CANB what’s gonna happen now
$CANB keep it going
$CANB Of course
$CANB bounce it!!