CANbridge Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	1.71	1.75	1.61	1.67	1.67	-7.73%	937,000
May 27, 2026	1.77	1.85	1.75	1.81	1.81	1.69%	158,000
May 26, 2026	1.95	1.95	1.66	1.78	1.78	-10.55%	1,854,000
May 22, 2026	1.99	2.00	1.95	1.99	1.99	1.02%	545,000
May 21, 2026	2.06	2.06	1.96	1.97	1.97	-4.37%	377,000
May 20, 2026	2.06	2.13	2.00	2.06	2.06	-0.48%	544,000
May 19, 2026	2.12	2.17	2.02	2.07	2.07	-2.36%	696,367
May 18, 2026	2.17	2.25	2.10	2.12	2.12	-2.30%	1,914,000
May 15, 2026	2.11	2.22	2.09	2.17	2.17	-0.91%	794,455
May 14, 2026	2.26	2.26	2.13	2.19	2.19	-1.79%	989,337
May 13, 2026	2.21	2.26	2.20	2.23	2.23	0.90%	203,292
May 12, 2026	2.21	2.33	1.90	2.21	2.21	-3.49%	932,000
May 11, 2026	2.30	2.32	2.24	2.29	2.29	-0.43%	321,000
May 8, 2026	2.24	2.36	2.24	2.30	2.30	5.02%	771,000
May 7, 2026	2.15	2.22	2.15	2.19	2.19	1.86%	313,000
May 6, 2026	1.99	2.16	1.99	2.15	2.15	8.04%	695,000
May 5, 2026	2.03	2.05	1.95	1.99	1.99	-1.97%	1,059,000
May 4, 2026	2.06	2.13	2.01	2.03	2.03	-2.87%	1,712,534
Apr 30, 2026	2.32	2.43	2.05	2.09	2.09	-10.30%	2,955,800
Apr 29, 2026	2.31	2.43	2.31	2.33	2.33	0.87%	510,000
Apr 28, 2026	2.35	2.35	2.28	2.31	2.31	-1.70%	444,000
Apr 27, 2026	2.40	2.43	2.35	2.35	2.35	-2.89%	233,000
Apr 24, 2026	2.45	2.46	2.36	2.42	2.42	-1.22%	804,000
Apr 23, 2026	2.46	2.50	2.45	2.45	2.45	-0.41%	254,000
Apr 22, 2026	2.46	2.48	2.44	2.46	2.46	-0.81%	473,000
Apr 21, 2026	2.52	2.52	2.45	2.48	2.48	-4.98%	606,000
Apr 20, 2026	2.65	2.65	2.54	2.61	2.61	-1.51%	1,076,000
Apr 17, 2026	2.57	2.72	2.57	2.65	2.65	1.92%	327,000
Apr 16, 2026	2.61	2.65	2.58	2.60	2.60	-1.14%	655,000
Apr 15, 2026	2.66	2.74	2.62	2.63	2.63	-	114,000
Apr 14, 2026	2.70	2.70	2.63	2.63	2.63	-2.59%	287,000
Apr 13, 2026	2.64	2.70	2.59	2.70	2.70	-0.74%	702,000
Apr 10, 2026	2.74	2.79	2.67	2.72	2.72	-0.73%	503,000
Apr 9, 2026	2.63	2.80	2.61	2.74	2.74	4.18%	675,000
Apr 8, 2026	2.72	2.84	2.63	2.63	2.63	-4.36%	1,499,000
Apr 2, 2026	2.70	2.86	2.68	2.75	2.75	0.73%	1,043,000
Apr 1, 2026	2.75	2.86	2.70	2.73	2.73	-1.44%	1,907,000
Mar 31, 2026	2.56	2.79	2.54	2.77	2.77	5.32%	972,000
Mar 30, 2026	2.59	2.63	2.52	2.63	2.63	0.38%	100,000
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