Can B Corp. (CANB)
OTCMKTS · Delayed Price · Currency is USD
0.0190
+0.0010 (5.56%)
Jul 18, 2025, 4:00 PM EDT
Can B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |