CANbridge Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.64	2.68	2.56	2.62	2.62	1.16%	320,000
Mar 26, 2026	2.64	2.64	2.55	2.59	2.59	-0.77%	147,000
Mar 25, 2026	2.60	2.64	2.58	2.61	2.61	0.38%	477,000
Mar 24, 2026	2.57	2.64	2.51	2.60	2.60	1.17%	436,000
Mar 23, 2026	2.55	2.57	2.49	2.57	2.57	-3.38%	727,000
Mar 20, 2026	2.54	2.66	2.50	2.66	2.66	5.98%	778,000
Mar 19, 2026	2.49	2.55	2.45	2.51	2.51	-0.79%	519,000
Mar 18, 2026	2.56	2.65	2.51	2.53	2.53	2.85%	303,000
Mar 17, 2026	2.61	2.71	2.42	2.46	2.46	-6.11%	1,298,000
Mar 16, 2026	2.59	2.66	2.56	2.62	2.62	1.16%	296,000
Mar 13, 2026	2.50	2.62	2.47	2.59	2.59	3.60%	981,000
Mar 12, 2026	2.65	2.65	2.46	2.50	2.50	-2.72%	510,000
Mar 11, 2026	2.69	2.69	2.57	2.57	2.57	-1.15%	980,000
Mar 10, 2026	2.55	2.64	2.50	2.60	2.60	4.42%	1,360,000
Mar 9, 2026	2.65	2.69	2.48	2.49	2.49	-8.46%	2,904,000
Mar 6, 2026	2.73	2.78	2.71	2.72	2.72	-0.73%	428,000
Mar 5, 2026	2.74	2.79	2.68	2.74	2.74	-	388,000
Mar 4, 2026	2.70	2.74	2.65	2.74	2.74	1.48%	1,867,000
Mar 3, 2026	2.78	2.78	2.68	2.70	2.70	-5.59%	1,708,000
Mar 2, 2026	2.93	2.93	2.81	2.86	2.86	-2.39%	1,532,000
Feb 27, 2026	2.88	3.06	2.83	2.93	2.93	4.27%	1,903,000
Feb 26, 2026	2.75	2.90	2.70	2.81	2.81	0.72%	2,354,000
Feb 25, 2026	2.65	2.81	2.64	2.79	2.79	5.68%	1,167,000
Feb 24, 2026	2.66	2.74	2.64	2.64	2.64	-1.86%	893,000
Feb 23, 2026	2.62	2.70	2.54	2.69	2.69	1.51%	1,337,000
Feb 20, 2026	3.00	3.00	2.65	2.65	2.65	-12.25%	3,146,000
Feb 16, 2026	2.88	3.30	2.88	3.02	3.02	8.24%	10,674,000
Feb 13, 2026	2.98	2.98	2.68	2.79	2.79	-2.79%	7,964,000
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