CANF(CANF)
CANF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $3.49 | $3.49 | $3.39 | $3.44 | 32,798 |
| 8/6/2026 | $3.33 | $3.60 | $3.33 | $3.56 | 103,330 |
| 8/5/2026 | $3.20 | $3.29 | $3.20 | $3.20 | 36,632 |
| 8/4/2026 | $3.22 | $3.28 | $3.19 | $3.19 | 32,522 |
| 8/3/2026 | $3.13 | $3.29 | $3.13 | $3.17 | 33,113 |
| 7/31/2026 | $3.36 | $3.36 | $3.15 | $3.15 | 15,517 |
| 7/30/2026 | $3.22 | $3.32 | $3.18 | $3.28 | 48,919 |
| 7/29/2026 | $3.15 | $3.28 | $3.13 | $3.20 | 25,815 |
| 7/28/2026 | $3.20 | $3.27 | $3.13 | $3.16 | 21,000 |
| 7/27/2026 | $3.25 | $3.25 | $3.15 | $3.15 | 20,731 |
| 7/24/2026 | $3.20 | $3.30 | $3.15 | $3.19 | 36,636 |
| 7/23/2026 | $3.26 | $3.31 | $3.20 | $3.23 | 21,900 |
| 7/22/2026 | $3.35 | $3.40 | $3.30 | $3.30 | 36,364 |
| 7/21/2026 | $3.24 | $3.39 | $3.24 | $3.38 | 27,000 |
| 7/20/2026 | $3.42 | $3.42 | $3.22 | $3.31 | 162,749 |
| 7/17/2026 | $3.26 | $3.40 | $3.22 | $3.40 | 32,895 |
| 7/16/2026 | $3.20 | $3.32 | $3.18 | $3.32 | 50,303 |
| 7/15/2026 | $3.31 | $3.38 | $3.16 | $3.28 | 90,144 |
| 7/14/2026 | $3.46 | $3.57 | $3.18 | $3.22 | 1.25M |
| 7/13/2026 | $3.25 | $3.29 | $3.15 | $3.26 | 91,100 |
| 7/10/2026 | $3.30 | $3.38 | $3.20 | $3.25 | 49,033 |
| 7/9/2026 | $3.25 | $3.43 | $3.25 | $3.27 | 42,948 |
| 7/8/2026 | $3.40 | $3.55 | $3.25 | $3.25 | 86,400 |
| 7/7/2026 | $3.69 | $3.85 | $3.41 | $3.48 | 197,121 |
| 7/6/2026 | $3.89 | $4.13 | $3.80 | $3.80 | 1.34M |
| 7/2/2026 | $4.34 | $4.60 | $3.50 | $3.91 | 932,548 |
| 7/1/2026 | $5.02 | $5.98 | $3.82 | $4.63 | 57.50M |
| 6/30/2026 | $2.78 | $2.98 | $2.72 | $2.97 | 105,857 |
| 6/29/2026 | $2.60 | $2.98 | $2.56 | $2.92 | 316,028 |
| 6/26/2026 | $3.31 | $3.52 | $2.59 | $2.75 | 25.28M |
| 6/25/2026 | $3.02 | $3.14 | $2.93 | $2.94 | 63,500 |
| 6/24/2026 | $3.14 | $3.21 | $2.94 | $2.99 | 60,402 |
| 6/23/2026 | $3.03 | $3.19 | $3.03 | $3.05 | 31,543 |
| 6/22/2026 | $3.06 | $3.18 | $2.91 | $3.06 | 100,000 |
| 6/18/2026 | $3.02 | $3.08 | $2.98 | $2.98 | 9,412 |
| 6/17/2026 | $3.00 | $3.18 | $2.91 | $3.03 | 47,386 |
| 6/16/2026 | $2.97 | $3.01 | $2.91 | $3.00 | 17,300 |
| 6/15/2026 | $2.86 | $3.04 | $2.86 | $2.99 | 38,920 |
| 6/12/2026 | $2.91 | $3.02 | $2.84 | $2.84 | 27,347 |
| 6/11/2026 | $2.88 | $2.91 | $2.85 | $2.85 | 23,350 |
| 6/10/2026 | $2.92 | $2.97 | $2.82 | $2.82 | 10,932 |
| 6/9/2026 | $3.10 | $3.11 | $2.91 | $2.91 | 36,300 |
| 6/8/2026 | $3.12 | $3.12 | $3.01 | $3.08 | 16,900 |
| 6/5/2026 | $3.20 | $3.21 | $3.01 | $3.09 | 29,619 |
| 6/4/2026 | $3.11 | $3.25 | $3.11 | $3.16 | 7,752 |
| 6/3/2026 | $3.16 | $3.19 | $3.11 | $3.11 | 19,947 |
| 6/2/2026 | $3.20 | $3.27 | $3.10 | $3.11 | 90,366 |
| 6/1/2026 | $3.34 | $3.34 | $3.16 | $3.24 | 47,928 |
| 5/29/2026 | $3.36 | $3.46 | $3.35 | $3.35 | 18,400 |
| 5/28/2026 | $3.36 | $3.45 | $3.36 | $3.36 | 17,750 |
| 5/27/2026 | $3.52 | $3.52 | $3.31 | $3.35 | 14,705 |
| 5/26/2026 | $3.45 | $3.55 | $3.44 | $3.44 | 16,600 |
| 5/22/2026 | $3.35 | $3.60 | $3.35 | $3.40 | 46,032 |
| 5/21/2026 | $3.42 | $3.46 | $3.22 | $3.44 | 17,105 |
| 5/20/2026 | $3.33 | $3.47 | $3.29 | $3.46 | 7,100 |
| 5/19/2026 | $3.30 | $3.31 | $3.20 | $3.25 | 25,600 |
| 5/18/2026 | $3.46 | $3.54 | $3.26 | $3.26 | 36,516 |
| 5/15/2026 | $3.49 | $3.50 | $3.34 | $3.36 | 21,627 |
| 5/14/2026 | $3.46 | $3.65 | $3.43 | $3.49 | 29,441 |
| 5/13/2026 | $3.44 | $3.68 | $3.44 | $3.64 | 176,550 |
| 5/12/2026 | $3.39 | $3.46 | $3.30 | $3.39 | 29,377 |
| 5/11/2026 | $3.39 | $3.51 | $3.32 | $3.36 | 38,163 |