CANbridge Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.98	2.98	2.68	2.76	-	-3.83%	6,409,000
Feb 12, 2026	2.99	2.99	2.79	2.87	2.87	-2.05%	7,134,000
Feb 11, 2026	3.10	3.25	2.62	2.93	2.93	-6.98%	17,384,000
Feb 10, 2026	3.16	3.25	3.06	3.15	3.15	1.61%	9,018,000
Feb 9, 2026	3.05	3.36	3.03	3.10	3.10	0.32%	10,268,000
Feb 6, 2026	3.15	3.27	2.96	3.09	3.09	-1.90%	9,279,000
Feb 5, 2026	3.15	3.50	2.94	3.15	3.15	3.96%	13,603,000
Feb 4, 2026	2.72	3.27	2.70	3.03	3.03	13.48%	15,124,550
Feb 3, 2026	2.73	2.73	2.63	2.67	2.67	-0.74%	1,758,000
Feb 2, 2026	2.80	2.80	2.68	2.69	2.69	-3.24%	1,852,000
Jan 30, 2026	2.67	2.81	2.52	2.78	2.78	4.12%	6,000,000
Jan 29, 2026	2.75	2.89	2.61	2.67	2.67	-4.98%	3,793,000
Jan 28, 2026	2.74	2.86	2.67	2.81	2.81	4.85%	6,997,000
Jan 27, 2026	2.70	2.80	2.66	2.68	2.68	-1.47%	4,808,000
Jan 26, 2026	2.30	2.75	2.30	2.72	2.72	17.75%	11,046,000
Jan 23, 2026	2.22	2.38	2.15	2.31	2.31	3.12%	1,759,000
Jan 22, 2026	2.23	2.39	2.20	2.24	2.24	0.45%	621,000
Jan 21, 2026	2.26	2.31	2.22	2.23	2.23	-1.33%	1,201,000
Jan 20, 2026	2.40	2.40	2.23	2.26	2.26	-	837,000
Jan 19, 2026	2.25	2.31	2.25	2.26	2.26	-2.16%	180,000
Jan 16, 2026	2.39	2.39	2.28	2.31	2.31	4.05%	1,113,000
Jan 15, 2026	2.24	2.29	2.20	2.22	2.22	-1.77%	337,000
Jan 14, 2026	2.33	2.39	2.24	2.26	2.26	-2.16%	1,200,000
Jan 13, 2026	2.39	2.46	2.30	2.31	2.31	-0.43%	1,468,000
Jan 12, 2026	2.20	2.50	2.13	2.32	2.32	4.04%	3,912,000
Jan 9, 2026	2.30	2.30	2.22	2.23	2.23	0.90%	502,000
Jan 8, 2026	2.26	2.29	2.20	2.21	2.21	-2.21%	552,000
Jan 7, 2026	2.30	2.33	2.25	2.26	2.26	-2.59%	500,000
Jan 6, 2026	2.25	2.48	2.25	2.32	2.32	2.65%	480,000
Jan 5, 2026	2.30	2.32	2.23	2.26	2.26	-4.24%	655,000
Jan 2, 2026	2.55	2.55	2.30	2.36	2.36	-7.81%	1,344,100
Dec 31, 2025	2.50	2.88	2.35	2.56	2.56	1.59%	13,468,000
Dec 30, 2025	2.19	2.52	2.14	2.52	2.52	16.13%	7,445,000
Dec 29, 2025	2.26	2.33	2.11	2.17	2.17	-5.24%	2,177,000
Dec 24, 2025	2.26	2.30	2.24	2.29	2.29	2.23%	1,380,430
Dec 23, 2025	2.15	2.26	2.09	2.24	2.24	3.70%	2,523,000
Dec 22, 2025	1.92	2.16	1.90	2.16	2.16	12.50%	3,162,000
Dec 19, 2025	2.04	2.06	1.82	1.92	1.92	-6.34%	5,692,000
Dec 18, 2025	2.00	2.10	1.90	2.05	2.05	-0.49%	2,578,000
Dec 17, 2025	2.06	2.07	1.98	2.06	2.06	1.48%	755,000
Dec 16, 2025	2.06	2.07	1.98	2.03	2.03	-3.33%	910,000
Dec 15, 2025	2.18	2.18	2.06	2.10	2.10	-4.11%	1,001,000
Dec 12, 2025	2.18	2.24	2.15	2.19	2.19	1.86%	401,000
Dec 11, 2025	2.20	2.22	1.78	2.15	2.15	-2.27%	889,000
Dec 10, 2025	2.13	2.21	2.13	2.20	2.20	0.92%	332,000
Dec 9, 2025	2.33	2.33	2.09	2.18	2.18	-5.22%	1,961,000
Dec 8, 2025	2.43	2.49	2.21	2.30	2.30	-2.95%	2,427,390
Dec 5, 2025	2.31	2.37	2.27	2.37	2.37	2.60%	1,605,000
Dec 4, 2025	2.36	2.36	2.27	2.31	2.31	1.32%	1,644,000
Dec 3, 2025	2.20	2.34	2.19	2.28	2.28	2.70%	2,694,000