Can B Corp. (CANB)
OTCMKTS
· Delayed Price · Currency is USD
0.0150
0.00 (0.00%)
Jun 27, 2025, 3:54 PM EDT
Can B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -10.55% | 511,900 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.80% | 989 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.34% | 55,406 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.39% | 225,000 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.20% | 16,031 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.88% | 26,186 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 3.13% | 185,172 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.78% | 476,293 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.92% | 171,051 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.44% | 275,663 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.89% | 114,870 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.89% | 145,008 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.41% | 100,235 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.47% | 162,861 |
| 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 |