Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2025	0.0241	0.0287	0.0192	0.0192	835,099	-0.00(-20.00%)
May 30, 2025	0.0250	0.0300	0.0216	0.0240	1,027,350	-0.00(-4.00%)
May 29, 2025	0.0307	0.0353	0.0250	0.0250	804,223	-0.00(-7.41%)
May 28, 2025	0.0285	0.0327	0.0270	0.0270	228,229	+0.00(+0.00%)
May 27, 2025	0.0285	0.0285	0.0270	0.0270	86,340	-0.00(-5.26%)
May 23, 2025	0.0285	0.0285	0.0285	0.0285	1,000	+0.00(+0.00%)
May 22, 2025	0.0320	0.0320	0.0275	0.0285	128,881	-0.00(-8.65%)
May 21, 2025	0.0299	0.0312	0.0288	0.0312	54,129	+0.00(+4.35%)
May 20, 2025	0.0293	0.0299	0.0293	0.0299	20,000	+0.00(+1.36%)
May 19, 2025	0.0286	0.0300	0.0270	0.0295	231,155	+0.00(+7.27%)
May 16, 2025	0.0313	0.0313	0.0275	0.0275	118,005	-0.00(-10.13%)
May 15, 2025	0.0302	0.0306	0.0295	0.0306	187,574	+0.00(+1.32%)
May 14, 2025	0.0340	0.0340	0.0281	0.0302	371,675	-0.00(-9.31%)
May 13, 2025	0.0355	0.0355	0.0325	0.0333	134,149	-0.00(-2.63%)
May 12, 2025	0.0359	0.0374	0.0314	0.0342	430,437	-0.00(-4.74%)
May 09, 2025	0.0355	0.0370	0.0342	0.0359	83,120	-0.00(-2.45%)
May 08, 2025	0.0395	0.0406	0.0321	0.0368	218,612	-0.00(-6.84%)
May 07, 2025	0.0384	0.0395	0.0383	0.0395	25,432	-0.00(-1.25%)
May 06, 2025	0.0361	0.0411	0.0350	0.0400	339,421	+0.00(+5.26%)
May 05, 2025	0.0394	0.0459	0.0351	0.0380	424,548	-0.01(-19.15%)
May 02, 2025	0.0418	0.0470	0.0382	0.0470	252,120	+0.01(+34.29%)
May 01, 2025	0.0400	0.0495	0.0350	0.0350	843,990	-0.00(-10.49%)
Apr 30, 2025	0.0485	0.0513	0.0361	0.0391	1,305,541	-0.01(-22.57%)
Apr 29, 2025	0.0574	0.0608	0.0467	0.0505	773,434	-0.01(-15.41%)
Apr 28, 2025	0.0640	0.0680	0.0585	0.0597	74,194	-0.00(-0.83%)
Apr 25, 2025	0.0580	0.0700	0.0580	0.0602	225,035	+0.00(+7.50%)
Apr 24, 2025	0.0795	0.0845	0.0488	0.0560	584,505	-0.02(-28.02%)
Apr 23, 2025	0.0680	0.0788	0.0675	0.0778	293,188	+0.01(+7.31%)
Apr 22, 2025	0.0675	0.0734	0.0675	0.0725	679,159	+0.01(+19.83%)
Apr 21, 2025	0.0650	0.0690	0.0590	0.0605	109,716	-0.01(-11.16%)
Apr 17, 2025	0.0690	0.0690	0.0600	0.0681	470,367	-0.00(-1.02%)
Apr 16, 2025	0.0599	0.0688	0.0585	0.0688	693,552	+0.02(+37.33%)
Apr 15, 2025	0.0800	0.0899	0.0500	0.0501	3,571,151	-0.04(-46.70%)
Apr 14, 2025	0.1650	0.1650	0.0902	0.0940	462,690	-0.05(-32.86%)
Apr 11, 2025	0.1254	0.1400	0.1150	0.1400	336,057	+0.02(+13.82%)
Apr 10, 2025	0.1650	0.1835	0.1114	0.1230	1,049,691	-0.04(-25.45%)
Apr 09, 2025	0.1300	0.1705	0.1190	0.1650	1,682,569	+0.05(+38.66%)
Apr 08, 2025	0.1045	0.1395	0.0995	0.1190	1,104,539	+0.03(+32.22%)
Apr 07, 2025	0.1100	0.1382	0.0900	0.0900	1,002,269	-0.03(-25.00%)
Apr 04, 2025	0.1300	0.1300	0.0751	0.1200	1,318,749	-0.01(-4.00%)
Apr 03, 2025	0.1020	0.1395	0.1000	0.1250	1,698,172	+0.03(+26.65%)
Apr 02, 2025	0.0833	0.0987	0.0791	0.0987	1,116,117	+0.02(+28.18%)

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