Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 08, 2025	0.0229	0.0229	0.0211	0.0211	30,202	-0.00(-8.26%)
Aug 07, 2025	0.0241	0.0255	0.0211	0.0230	87,491	-0.00(-9.80%)
Aug 06, 2025	0.0199	0.0255	0.0196	0.0255	323,975	+0.01(+40.11%)
Aug 05, 2025	0.0198	0.0199	0.0182	0.0182	30,004	-0.00(-6.67%)
Aug 04, 2025	0.0217	0.0220	0.0195	0.0195	43,480	-0.00(-8.45%)
Aug 01, 2025	0.0213	0.0233	0.0200	0.0213	36,339	+0.00(+0.00%)
Jul 31, 2025	0.0211	0.0244	0.0210	0.0213	150,954	-0.00(-5.33%)
Jul 30, 2025	0.0221	0.0245	0.0221	0.0225	51,654	-0.00(-6.64%)
Jul 29, 2025	0.0244	0.0249	0.0211	0.0241	73,906	-0.00(-3.21%)
Jul 28, 2025	0.0249	0.0249	0.0249	0.0249	19,900	+0.00(+18.57%)
Jul 25, 2025	0.0225	0.0249	0.0210	0.0210	278,933	-0.00(-9.87%)
Jul 24, 2025	0.0245	0.0245	0.0225	0.0233	21,239	-0.00(-2.92%)
Jul 23, 2025	0.0238	0.0265	0.0230	0.0240	66,201	-0.00(-3.61%)
Jul 22, 2025	0.0231	0.0277	0.0231	0.0249	286,501	+0.00(+8.26%)
Jul 21, 2025	0.0199	0.0270	0.0199	0.0230	1,159,619	+0.00(+24.32%)
Jul 18, 2025	0.0185	0.0185	0.0185	0.0185	60,303	+0.00(+5.11%)
Jul 16, 2025				0.0176	0	+0.00(+10.00%)
Jul 15, 2025	0.0201	0.0201	0.0150	0.0160	246,950	-0.00(-20.40%)
Jul 14, 2025	0.0206	0.0236	0.0201	0.0201	343,450	-0.00(-3.37%)
Jul 11, 2025	0.0200	0.0208	0.0175	0.0208	165,550	+0.00(+9.47%)
Jul 10, 2025	0.0190	0.0200	0.0190	0.0190	23,753	-0.00(-9.09%)
Jul 09, 2025	0.0209	0.0209	0.0209	0.0209	60,000	+0.00(+8.85%)
Jul 08, 2025	0.0199	0.0208	0.0140	0.0192	347,279	+0.00(+28.00%)
Jul 07, 2025	0.0151	0.0182	0.0150	0.0150	78,001	+0.00(+2.74%)
Jul 03, 2025	0.0160	0.0160	0.0146	0.0146	36,336	-0.01(-27.00%)
Jul 02, 2025	0.0165	0.0219	0.0165	0.0200	39,082	+0.00(+16.96%)
Jul 01, 2025	0.0158	0.0171	0.0137	0.0171	55,000	+0.00(+6.88%)
Jun 30, 2025	0.0160	0.0160	0.0154	0.0160	15,700	+0.00(+6.67%)
Jun 27, 2025	0.0150	0.0171	0.0144	0.0150	511,900	-0.00(-10.71%)
Jun 26, 2025	0.0158	0.0168	0.0158	0.0168	989	+0.00(+12.00%)
Jun 25, 2025	0.0154	0.0154	0.0150	0.0150	55,406	-0.00(-10.18%)
Jun 24, 2025	0.0153	0.0167	0.0153	0.0167	225,000	+0.00(+2.45%)
Jun 23, 2025	0.0163	0.0163	0.0163	0.0163	16,031	-0.00(-8.43%)
Jun 20, 2025	0.0168	0.0178	0.0152	0.0178	26,186	+0.00(+7.88%)
Jun 18, 2025	0.0160	0.0165	0.0148	0.0165	185,172	+0.00(+3.13%)
Jun 17, 2025	0.0197	0.0200	0.0160	0.0160	476,293	-0.00(-18.78%)
Jun 16, 2025	0.0192	0.0197	0.0162	0.0197	171,051	+0.00(+1.03%)
Jun 13, 2025	0.0180	0.0218	0.0161	0.0195	275,663	+0.00(+8.33%)
Jun 12, 2025	0.0175	0.0242	0.0172	0.0180	114,870	-0.00(-15.89%)
Jun 11, 2025	0.0180	0.0214	0.0175	0.0214	145,008	+0.00(+18.89%)
Jun 10, 2025	0.0187	0.0191	0.0180	0.0180	100,235	-0.00(-5.26%)
Jun 09, 2025	0.0195	0.0214	0.0182	0.0190	162,861	+0.00(+17.28%)
Jun 06, 2025	0.0199	0.0199	0.0162	0.0162	136,505	-0.00(-10.00%)
Jun 05, 2025	0.0183	0.0250	0.0169	0.0180	812,561	-0.00(-3.74%)
Jun 04, 2025	0.0211	0.0219	0.0187	0.0187	402,796	-0.00(-11.37%)
Jun 03, 2025	0.0192	0.0211	0.0188	0.0211	347,216	+0.00(+9.90%)

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 Of Service.

Financial News

Can B Corp (OP:CANB)

Historical Prices

Popular Pages