CANC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	27.95	27.95	27.41	27.41	27.41	-1.37%	3,403
Dec 2, 2024	27.87	27.87	27.57	27.79	27.79	-0.12%	2,369
Nov 29, 2024	27.83	27.83	27.82	27.82	27.82	0.49%	171
Nov 27, 2024	27.59	27.71	27.54	27.69	27.69	1.32%	2,455
Nov 26, 2024	27.07	27.33	27.07	27.33	27.33	0.28%	3,005
Nov 25, 2024	27.00	27.60	27.00	27.25	27.25	1.31%	7,121
Nov 22, 2024	26.67	26.99	26.64	26.90	26.90	1.42%	3,788
Nov 21, 2024	26.43	26.65	26.36	26.52	26.52	0.84%	2,638
Nov 20, 2024	26.17	26.32	26.14	26.30	26.30	0.46%	2,204
Nov 19, 2024	25.94	26.19	25.92	26.18	26.18	1.12%	10,253
Nov 18, 2024	26.25	26.25	25.84	25.89	25.89	-1.16%	1,352
Nov 15, 2024	26.43	26.43	26.20	26.20	26.20	-4.04%	1,342
Nov 14, 2024	27.92	27.92	27.30	27.30	27.30	-2.01%	1,794
Nov 13, 2024	28.23	28.23	27.86	27.86	27.86	-1.18%	3,292
Nov 12, 2024	28.59	28.59	28.15	28.19	28.19	-2.15%	1,876
Nov 11, 2024	28.79	29.05	28.79	28.81	28.81	-	1,820
Nov 8, 2024	28.62	28.85	28.62	28.81	28.81	0.84%	3,668
Nov 7, 2024	28.56	28.60	28.40	28.57	28.57	1.53%	2,669
Nov 6, 2024	28.37	28.68	27.96	28.14	28.14	-0.07%	2,638
Nov 5, 2024	28.10	28.20	27.70	28.16	28.16	0.21%	1,723
Nov 4, 2024	28.03	28.23	28.03	28.10	28.10	0.68%	1,811
Nov 1, 2024	27.65	27.93	27.65	27.91	27.91	1.05%	1,990
Oct 31, 2024	27.88	27.88	27.50	27.62	27.62	-0.97%	1,497
Oct 30, 2024	27.90	28.10	27.86	27.89	27.89	-0.14%	3,746
Oct 29, 2024	27.91	27.95	27.83	27.93	27.93	0.17%	3,603
Oct 28, 2024	28.29	28.29	27.74	27.88	27.88	1.24%	2,242
Oct 25, 2024	27.80	27.87	27.54	27.54	27.54	-0.04%	2,046
Oct 24, 2024	27.71	27.71	27.55	27.55	27.55	-0.68%	1,996
Oct 23, 2024	28.11	28.11	27.67	27.74	27.74	-1.81%	1,994
Oct 22, 2024	28.18	28.25	28.07	28.25	28.25	0.26%	1,073
Oct 21, 2024	28.60	28.60	28.18	28.18	28.18	-1.72%	1,184
Oct 18, 2024	28.58	28.67	28.58	28.67	28.67	0.67%	1,736
Oct 17, 2024	28.89	28.89	28.41	28.48	28.48	-0.32%	1,196
Oct 16, 2024	28.45	28.67	28.42	28.57	28.57	-	3,160
Oct 15, 2024	28.53	28.62	28.49	28.57	28.57	0.49%	4,509
Oct 14, 2024	28.43	28.43	28.43	28.43	28.43	-0.18%	216
Oct 11, 2024	27.95	28.48	27.95	28.48	28.48	2.15%	3,074
Oct 10, 2024	27.74	27.91	27.74	27.88	27.88	-0.23%	1,660
Oct 9, 2024	27.91	27.97	27.84	27.94	27.94	0.23%	2,462
Oct 8, 2024	27.92	27.97	27.88	27.88	27.88	0.47%	1,470
Oct 7, 2024	28.06	28.06	27.75	27.75	27.75	-1.25%	1,153
Oct 4, 2024	28.05	28.10	28.00	28.10	28.10	1.06%	4,669
Oct 3, 2024	28.05	28.05	27.79	27.81	27.81	-1.23%	2,623
Oct 2, 2024	28.14	28.15	27.97	28.15	28.15	-0.11%	2,800
Oct 1, 2024	28.42	28.42	27.82	28.18	28.18	-0.81%	1,742
Sep 30, 2024	28.39	28.42	28.09	28.41	28.41	0.31%	2,261
Sep 27, 2024	28.40	28.54	28.32	28.32	28.32	0.25%	3,667
Sep 26, 2024	28.48	28.48	28.07	28.25	28.25	0.64%	2,652
Sep 25, 2024	28.58	28.58	28.03	28.07	28.07	-1.23%	4,980
Sep 24, 2024	28.63	28.63	28.28	28.42	28.42	-0.18%	3,835
Sep 23, 2024	28.99	28.99	28.47	28.47	28.47	-2.60%	2,432
Sep 20, 2024	29.66	29.66	29.21	29.23	29.23	-1.45%	1,844
Sep 19, 2024	29.76	29.81	29.62	29.66	29.66	1.40%	4,133
Sep 18, 2024	29.26	29.65	29.18	29.25	29.25	0.16%	3,410
Sep 17, 2024	29.55	29.55	29.15	29.20	29.20	-0.77%	6,400
Sep 16, 2024	29.25	29.48	29.25	29.43	29.43	0.65%	2,478
Sep 13, 2024	29.03	29.25	29.03	29.24	29.24	1.49%	2,533
Sep 12, 2024	28.91	29.02	28.80	28.81	28.81	-0.63%	4,431
Sep 11, 2024	28.95	28.99	28.74	28.99	28.99	0.01%	3,168
Sep 10, 2024	28.86	29.00	28.63	28.99	28.99	0.42%	2,757
Sep 9, 2024	28.94	29.12	28.79	28.87	28.87	1.40%	1,859
Sep 6, 2024	29.08	29.70	28.32	28.47	28.47	-0.52%	4,654
Sep 5, 2024	29.11	29.11	28.62	28.62	28.62	-2.09%	8,767
Sep 4, 2024	28.86	29.36	28.86	29.23	29.23	1.28%	2,413
Sep 3, 2024	29.12	29.13	28.86	28.86	28.86	-3.38%	1,186
Aug 30, 2024	29.86	29.87	29.53	29.87	29.87	0.47%	6,596
Aug 29, 2024	30.05	30.11	29.33	29.73	29.73	0.07%	4,591
Aug 28, 2024	29.83	29.88	29.52	29.71	29.71	-0.40%	6,224
Aug 27, 2024	29.75	29.83	29.68	29.83	29.83	-	3,384
Aug 26, 2024	29.84	29.91	29.81	29.83	29.83	-0.13%	5,484
Aug 23, 2024	29.57	29.89	29.57	29.87	29.87	1.81%	4,038
Aug 22, 2024	29.77	29.77	29.29	29.34	29.34	-1.08%	1,855
Aug 21, 2024	29.47	29.66	29.34	29.66	29.66	1.16%	1,692
Aug 20, 2024	29.42	29.42	28.97	29.32	29.32	-0.20%	10,995
Aug 19, 2024	28.84	29.38	28.84	29.38	29.38	2.37%	2,215
Aug 16, 2024	28.75	28.75	28.59	28.70	28.70	0.03%	1,691
Aug 15, 2024	28.36	28.69	28.36	28.69	28.69	2.28%	2,564
Aug 14, 2024	28.30	28.30	27.95	28.05	28.05	-0.85%	5,172
Aug 13, 2024	28.18	28.30	28.13	28.29	28.29	0.96%	5,722
Aug 12, 2024	28.07	28.07	27.93	28.02	28.02	0.12%	5,302
Aug 9, 2024	27.91	28.00	27.89	27.99	27.99	0.36%	1,747
Aug 8, 2024	27.38	27.89	27.35	27.89	27.89	2.19%	4,632
Aug 7, 2024	27.74	27.74	27.21	27.29	27.29	-0.55%	4,276
Aug 6, 2024	27.52	28.12	27.43	27.44	27.44	0.07%	6,247
Aug 5, 2024	27.30	27.75	27.24	27.42	27.42	-3.08%	4,199
Aug 2, 2024	28.57	28.61	28.04	28.29	28.29	-2.25%	16,884
Aug 1, 2024	29.28	29.28	28.94	28.94	28.94	-1.46%	7,365
Jul 31, 2024	29.21	29.69	29.21	29.37	29.37	0.13%	4,172
Jul 30, 2024	29.66	29.66	29.17	29.33	29.33	-1.09%	4,031
Jul 29, 2024	29.97	29.97	29.55	29.65	29.65	-0.43%	3,085
Jul 26, 2024	29.89	30.00	29.72	29.78	29.78	0.58%	6,555
Jul 25, 2024	29.40	29.92	29.40	29.61	29.61	1.16%	6,022
Jul 24, 2024	29.42	29.59	29.26	29.27	29.27	-0.85%	6,377
Jul 23, 2024	29.39	29.59	29.39	29.52	29.52	0.92%	3,872
Jul 22, 2024	28.92	29.25	28.92	29.25	29.25	1.04%	5,521
Jul 19, 2024	29.06	29.06	28.57	28.95	28.95	-0.10%	5,310
Jul 18, 2024	29.52	29.60	28.88	28.98	28.98	-1.83%	4,805
Jul 17, 2024	29.77	29.77	29.46	29.52	29.52	-1.47%	6,082
Jul 16, 2024	29.44	29.99	29.44	29.96	29.96	2.04%	5,841
Jul 15, 2024	29.37	29.48	29.26	29.36	29.36	0.17%	3,401