CAN(CAN)
CAN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $0.18 | $0.19 | $0.15 | $0.18 | 32.68M |
| 7/31/2026 | $0.24 | $0.25 | $0.17 | $0.17 | 59.33M |
| 7/30/2026 | $0.23 | $0.25 | $0.23 | $0.24 | 7.82M |
| 7/29/2026 | $0.23 | $0.24 | $0.23 | $0.23 | 5.68M |
| 7/28/2026 | $0.25 | $0.25 | $0.23 | $0.24 | 4.29M |
| 7/27/2026 | $0.24 | $0.26 | $0.24 | $0.26 | 7.97M |
| 7/24/2026 | $0.26 | $0.26 | $0.23 | $0.24 | 11.88M |
| 7/23/2026 | $0.27 | $0.27 | $0.25 | $0.26 | 8.67M |
| 7/22/2026 | $0.28 | $0.29 | $0.27 | $0.27 | 3.83M |
| 7/21/2026 | $0.28 | $0.29 | $0.27 | $0.28 | 7.38M |
| 7/20/2026 | $0.27 | $0.28 | $0.26 | $0.27 | 5.88M |
| 7/17/2026 | $0.27 | $0.28 | $0.27 | $0.27 | 4.69M |
| 7/16/2026 | $0.29 | $0.29 | $0.28 | $0.28 | 5.05M |
| 7/15/2026 | $0.30 | $0.31 | $0.29 | $0.29 | 4.70M |
| 7/14/2026 | $0.30 | $0.31 | $0.29 | $0.29 | 3.18M |
| 7/13/2026 | $0.30 | $0.32 | $0.29 | $0.30 | 4.65M |
| 7/10/2026 | $0.33 | $0.33 | $0.30 | $0.31 | 3.69M |
| 7/9/2026 | $0.34 | $0.34 | $0.31 | $0.31 | 8.65M |
| 7/8/2026 | $0.27 | $0.35 | $0.27 | $0.34 | 51.12M |
| 7/7/2026 | $0.29 | $0.29 | $0.26 | $0.27 | 8.73M |
| 7/6/2026 | $0.29 | $0.29 | $0.28 | $0.29 | 5.65M |
| 7/2/2026 | $0.29 | $0.31 | $0.27 | $0.28 | 7.96M |
| 7/1/2026 | $0.28 | $0.30 | $0.28 | $0.29 | 6.73M |
| 6/30/2026 | $0.29 | $0.29 | $0.28 | $0.29 | 7.86M |
| 6/29/2026 | $0.30 | $0.31 | $0.28 | $0.30 | 5.09M |
| 6/26/2026 | $0.29 | $0.31 | $0.28 | $0.30 | 5.02M |
| 6/25/2026 | $0.32 | $0.33 | $0.29 | $0.30 | 9.57M |
| 6/24/2026 | $0.34 | $0.35 | $0.32 | $0.32 | 6.87M |
| 6/23/2026 | $0.34 | $0.36 | $0.33 | $0.34 | 7.05M |
| 6/22/2026 | $0.34 | $0.38 | $0.33 | $0.35 | 12.80M |
| 6/18/2026 | $0.34 | $0.34 | $0.33 | $0.33 | 29.38M |
| 6/17/2026 | $0.35 | $0.36 | $0.32 | $0.33 | 7.30M |
| 6/16/2026 | $0.35 | $0.37 | $0.34 | $0.34 | 8.91M |
| 6/15/2026 | $0.34 | $0.37 | $0.34 | $0.35 | 11.43M |
| 6/12/2026 | $0.33 | $0.34 | $0.31 | $0.32 | 9.85M |
| 6/11/2026 | $0.33 | $0.34 | $0.32 | $0.33 | 8.77M |
| 6/10/2026 | $0.33 | $0.34 | $0.32 | $0.32 | 7.67M |
| 6/9/2026 | $0.35 | $0.36 | $0.33 | $0.33 | 14.91M |
| 6/8/2026 | $0.36 | $0.37 | $0.35 | $0.35 | 7.73M |
| 6/5/2026 | $0.38 | $0.38 | $0.36 | $0.36 | 18.84M |
| 6/4/2026 | $0.37 | $0.40 | $0.36 | $0.39 | 8.68M |
| 6/3/2026 | $0.39 | $0.40 | $0.37 | $0.38 | 9.43M |
| 6/2/2026 | $0.39 | $0.40 | $0.39 | $0.39 | 7.21M |
| 6/1/2026 | $0.40 | $0.41 | $0.39 | $0.41 | 8.74M |
| 5/29/2026 | $0.41 | $0.43 | $0.40 | $0.41 | 9.42M |
| 5/28/2026 | $0.40 | $0.41 | $0.38 | $0.41 | 10.01M |
| 5/27/2026 | $0.40 | $0.40 | $0.39 | $0.40 | 14.81M |
| 5/26/2026 | $0.41 | $0.42 | $0.40 | $0.40 | 11.01M |
| 5/22/2026 | $0.41 | $0.44 | $0.41 | $0.41 | 9.82M |
| 5/21/2026 | $0.43 | $0.43 | $0.41 | $0.41 | 12.58M |
| 5/20/2026 | $0.42 | $0.46 | $0.42 | $0.44 | 9.13M |
| 5/19/2026 | $0.41 | $0.43 | $0.40 | $0.42 | 19.96M |
| 5/18/2026 | $0.50 | $0.50 | $0.47 | $0.48 | 6.78M |
| 5/15/2026 | $0.50 | $0.51 | $0.48 | $0.50 | 6.26M |
| 5/14/2026 | $0.52 | $0.53 | $0.49 | $0.53 | 7.48M |
| 5/13/2026 | $0.49 | $0.51 | $0.48 | $0.51 | 5.80M |
| 5/12/2026 | $0.49 | $0.51 | $0.48 | $0.49 | 9.03M |
| 5/11/2026 | $0.50 | $0.51 | $0.48 | $0.50 | 10.35M |
| 5/8/2026 | $0.53 | $0.53 | $0.50 | $0.51 | 8.16M |
| 5/7/2026 | $0.55 | $0.55 | $0.52 | $0.52 | 7.49M |
| 5/6/2026 | $0.55 | $0.56 | $0.52 | $0.55 | 10.35M |