Can Fin Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	878.50	889.10	874.55	882.65	882.65	0.47%	2,481
Jun 17, 2026	871.80	883.25	864.05	878.50	878.50	0.77%	10,189
Jun 16, 2026	866.75	878.60	866.75	871.80	871.80	1.17%	1,671
Jun 15, 2026	879.35	886.10	859.35	861.70	861.70	-0.06%	7,110
Jun 12, 2026	845.00	865.00	839.85	862.25	862.25	2.17%	6,097
Jun 11, 2026	845.70	854.95	837.00	843.95	843.95	-0.21%	5,748
Jun 10, 2026	825.60	851.00	824.05	845.70	845.70	2.34%	5,377
Jun 9, 2026	821.75	829.90	815.90	826.35	826.35	0.65%	6,566
Jun 8, 2026	807.45	828.00	793.05	821.00	821.00	1.65%	9,823
Jun 5, 2026	815.70	824.35	804.10	807.70	807.70	-1.22%	5,672
Jun 4, 2026	818.70	821.25	800.80	817.65	817.65	-0.13%	11,127
Jun 3, 2026	823.15	829.55	815.00	818.70	818.70	-1.09%	3,079
Jun 2, 2026	830.75	840.00	826.00	827.75	827.75	-1.00%	3,972
Jun 1, 2026	823.50	840.95	815.00	836.15	836.15	0.50%	12,796
May 29, 2026	830.45	837.15	821.40	831.95	831.95	0.09%	8,346
May 27, 2026	839.95	839.95	827.25	831.20	831.20	-0.95%	2,307
May 26, 2026	838.40	849.00	837.50	839.20	839.20	0.10%	104,857
May 25, 2026	849.70	849.70	822.75	838.35	838.35	-1.57%	12,181
May 22, 2026	849.50	853.05	838.05	851.70	851.70	0.73%	3,077
May 21, 2026	842.00	849.50	840.70	845.55	845.55	0.88%	4,786
May 20, 2026	832.25	844.90	828.30	838.15	838.15	0.22%	37,208
May 19, 2026	842.05	842.50	831.50	836.35	836.35	-0.81%	6,258
May 18, 2026	847.45	847.45	808.00	843.15	843.15	-0.75%	13,686
May 15, 2026	843.70	851.90	832.00	849.55	849.55	0.69%	5,766
May 14, 2026	827.75	846.00	819.55	843.70	843.70	1.99%	5,903
May 13, 2026	831.35	837.05	820.05	827.25	827.25	-0.82%	14,387
May 12, 2026	852.05	860.00	827.00	834.10	834.10	-2.58%	13,647
May 11, 2026	872.15	873.45	852.85	856.20	856.20	-2.73%	14,935
May 8, 2026	882.35	894.30	877.00	880.20	880.20	-0.64%	10,932
May 7, 2026	902.95	910.00	883.50	885.90	885.90	-1.97%	10,374
May 6, 2026	884.00	908.20	876.80	903.70	903.70	3.33%	16,974
May 5, 2026	894.05	897.10	871.10	874.60	874.60	-2.34%	5,219
May 4, 2026	881.35	898.00	877.35	895.60	895.60	3.59%	11,143
Apr 30, 2026	871.40	873.80	850.20	864.60	864.60	-1.06%	14,308
Apr 29, 2026	884.75	899.10	870.05	873.85	873.85	-1.23%	15,078
Apr 28, 2026	914.40	919.20	877.00	884.70	884.70	-3.22%	6,058
Apr 27, 2026	913.75	942.55	896.50	914.15	914.15	0.58%	27,723
Apr 24, 2026	909.70	914.25	876.90	908.85	908.85	1.10%	8,357
Apr 23, 2026	900.60	914.85	887.45	899.00	899.00	-1.42%	7,581
Apr 22, 2026	885.55	916.00	885.55	911.95	911.95	2.88%	25,705
Apr 21, 2026	879.00	916.00	879.00	886.40	886.40	1.80%	25,067
Apr 20, 2026	852.80	876.50	852.80	870.75	870.75	0.23%	11,686
Apr 17, 2026	858.95	871.15	853.35	868.75	868.75	1.18%	5,097
Apr 16, 2026	863.00	867.85	836.00	858.65	858.65	0.09%	29,726
Apr 15, 2026	845.05	863.00	845.05	857.85	857.85	1.87%	7,056
Apr 13, 2026	820.10	849.95	800.55	842.10	842.10	-0.08%	13,215
Apr 10, 2026	842.95	851.70	840.35	842.75	842.75	0.08%	6,017
Apr 9, 2026	835.10	854.80	830.80	842.10	842.10	0.82%	11,487
Apr 8, 2026	844.95	844.95	826.00	835.25	835.25	2.03%	10,309
Apr 7, 2026	810.05	826.65	807.40	818.60	818.60	0.58%	3,150