Can B Corp. (CANB)
OTCMKTS
· Delayed Price · Currency is USD
0.0162
-0.0018 (-10.00%)
Jun 6, 2025, 1:50 PM EDT
Can B Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 136,505 |
Jun 5, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -3.74% | 812,561 |
Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.21% | 402,796 |
Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.69% | 347,216 |
Jun 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.03% | 835,099 |
May 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.96% | 1,027,350 |
May 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -7.41% | 804,223 |
May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 228,229 |
May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.26% | 86,340 |
May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.65% | 128,881 |
May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.35% | 54,129 |
May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.53% | 20,000 |
May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.09% | 231,155 |
May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.13% | 118,005 |
May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.19% | 187,574 |
May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.05% | 371,675 |
May 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.78% | 134,149 |
May 12, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.74% | 430,437 |
May 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.45% | 83,120 |
May 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -6.84% | 218,612 |
May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.25% | 25,432 |
May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 339,421 |
May 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -19.15% | 424,548 |
May 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 34.29% | 252,120 |
May 1, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -10.49% | 843,990 |
Apr 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -22.51% | 1,305,541 |
Apr 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -15.41% | 773,434 |
Apr 28, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -0.91% | 74,194 |
Apr 25, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 7.50% | 225,035 |
Apr 24, 2025 | 0.08 | 0.08 | 0.05 | 0.06 | 0.06 | -27.97% | 584,505 |
Apr 23, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.24% | 293,188 |
Apr 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 19.83% | 679,159 |
Apr 21, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -11.17% | 109,716 |
Apr 17, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.00% | 470,367 |
Apr 16, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 37.33% | 693,552 |
Apr 15, 2025 | 0.08 | 0.09 | 0.05 | 0.05 | 0.05 | -46.70% | 3,571,151 |
Apr 14, 2025 | 0.17 | 0.17 | 0.09 | 0.09 | 0.09 | -32.86% | 462,690 |
Apr 11, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 13.82% | 336,057 |
Apr 10, 2025 | 0.17 | 0.18 | 0.11 | 0.12 | 0.12 | -25.45% | 1,049,691 |
Apr 9, 2025 | 0.13 | 0.17 | 0.12 | 0.17 | 0.17 | 38.66% | 1,682,569 |
Apr 8, 2025 | 0.10 | 0.14 | 0.10 | 0.12 | 0.12 | 32.22% | 1,104,539 |
Apr 7, 2025 | 0.11 | 0.14 | 0.09 | 0.09 | 0.09 | -16.59% | 1,002,269 |
Apr 4, 2025 | 0.13 | 0.13 | 0.08 | 0.11 | 0.11 | -13.68% | 1,589,725 |
Apr 3, 2025 | 0.11 | 0.14 | 0.10 | 0.13 | 0.13 | 26.65% | 1,698,172 |
Apr 2, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 28.18% | 1,116,117 |
Apr 1, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 17.95% | 711,362 |
Mar 31, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -10.88% | 582,057 |
Mar 28, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.34% | 1,235,779 |
Mar 27, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 15.81% | 786,514 |