Can B Corp. (CANB)
OTCMKTS · Delayed Price · Currency is USD
0.0200
+0.0030 (17.65%)
Aug 26, 2025, 2:19 PM EDT
Can B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.50% | 64,980 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 28.39% | 56,545 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.08% | 50,047 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.47% | 10,512 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.78% | 3,003 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.46% | 75,000 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.13% | 25,814 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.75% | 3,926 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.28% | 591 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.23% | 8,002 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.35% | 30,202 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.80% | 87,491 |
| Aug 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 40.11% | 323,975 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.76% | 30,004 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.44% | 43,480 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 36,339 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.24% | 150,954 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.79% | 51,654 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.05% | 73,906 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.57% | 19,900 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.87% | 278,933 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.71% | 21,239 |
| Jul 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -3.74% | 66,201 |
| Jul 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 8.17% | 286,501 |
| Jul 21, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 24.32% | 1,159,619 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.11% | 60,303 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 89,751 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.40% | 246,950 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.37% | 343,450 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.47% | 165,550 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 23,753 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.85% | 60,000 |
| Jul 8, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 28.00% | 347,279 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.74% | 78,001 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -26.63% | 36,336 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.37% | 40,082 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.88% | 55,000 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 15,700 |
| 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 |