Dark

CANO
Cano Health, Inc.
stock NYSE

Inactive

Feb 5, 2024 8:04:00 AM EST

2.29USD-0.435%(-0.01)172,602

Pre-market

0.00USD-100.000%(-2.35)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-02	2.3900	2.4600	2.1800	2.3000	-2.128%	172,602	0.000%
2024-02-01	2.3900	2.5800	2.3100	2.3500	-1.674%	220,602	-2.128%
2024-01-31	2.6400	2.7500	2.3601	2.3900	-10.821%	312,912	-3.766%
2024-01-30	2.9500	3.1600	2.5501	2.6800	-2.899%	184,172	-14.179%
2024-01-29	2.6000	2.8500	2.5607	2.7600	+3.759%	374,317	-16.667%
2024-01-26	2.6600	2.8400	2.5809	2.6600	+3.101%	229,978	-13.534%
2024-01-25	2.6200	2.7000	2.5401	2.5800	-2.273%	234,717	-10.853%
2024-01-24	2.9800	3.1025	2.5906	2.6400	-8.333%	436,283	-12.879%
2024-01-23	2.8300	3.3300	2.4600	2.8800	+7.063%	976,568	-20.139%
2024-01-22	2.0000	2.7300	2.0000	2.6900	+34.500%	1,254,745	-14.498%
2024-01-19	2.0100	2.0993	1.8900	2.0000	-0.498%	420,987	+15.000%
2024-01-18	2.3600	2.3600	1.7394	2.0100	-15.900%	1,050,888	+14.428%
2024-01-17	2.9600	3.0297	1.8800	2.3900	-19.799%	945,044	-3.766%
2024-01-16	3.1000	3.1300	2.8300	2.9800	-7.165%	330,094	-22.819%
2024-01-12	3.5700	3.6600	3.2000	3.2100	-10.084%	261,229	-28.349%
2024-01-11	3.8500	3.8800	3.5200	3.5700	-7.273%	178,005	-35.574%
2024-01-10	3.8000	3.9000	3.5200	3.8500	+0.260%	186,587	-40.260%
2024-01-09	3.9000	3.9000	3.5800	3.8400	-0.775%	238,451	-40.104%
2024-01-08	4.0400	4.0400	3.6500	3.8700	-3.008%	288,134	-40.568%
2024-01-05	3.8900	4.0400	3.6000	3.9900	+0.758%	202,454	-42.356%
2024-01-04	4.3100	4.3679	3.7901	3.9600	-4.116%	293,345	-41.919%
2024-01-03	5.3100	5.3100	3.6547	4.1300	-21.033%	915,629	-44.310%
2024-01-02	5.8100	6.0279	5.1800	5.2300	-10.903%	305,051	-56.023%
2023-12-29	5.9400	6.1878	5.7150	5.8700	+0.859%	208,841	-60.818%
2023-12-28	5.6900	6.3477	5.5820	5.8200	+0.172%	278,538	-60.481%
2023-12-27	5.5600	5.8200	5.4000	5.8100	+4.496%	200,314	-60.413%
2023-12-26	5.6900	5.6900	5.1300	5.5600	+0.361%	221,897	-58.633%
2023-12-22	5.9000	6.0679	5.3100	5.5400	-4.811%	287,449	-58.484%
2023-12-21	6.9900	7.0100	5.1300	5.8200	-15.896%	879,946	-60.481%
2023-12-20	7.9100	8.0499	6.8300	6.9200	-12.294%	255,646	-66.763%
2023-12-19	8.0600	8.1887	7.6800	7.8900	-1.988%	272,537	-70.849%
2023-12-18	8.4000	8.6258	7.9500	8.0500	-5.183%	72,465	-71.429%
2023-12-15	9.6000	9.6900	7.8027	8.4900	-8.808%	268,334	-72.909%
2023-12-14	8.4200	9.5600	8.4000	9.3100	+10.965%	149,508	-75.295%
2023-12-13	8.3100	8.4400	7.5900	8.3900	+1.451%	168,539	-72.586%
2023-12-12	8.3800	8.5325	7.9129	8.2700	-1.077%	111,451	-72.189%
2023-12-11	8.5100	9.1000	7.1123	8.3600	-2.678%	506,278	-72.488%
2023-12-08	9.6200	10.5466	8.3900	8.5900	-20.463%	461,105	-73.225%
2023-12-07	12.0500	13.1180	10.3100	10.8000	-7.771%	442,971	-78.704%
2023-12-06	9.7600	13.3300	9.7306	11.7100	+23.784%	777,165	-80.359%
2023-12-05	8.4000	9.6000	8.0600	9.4600	+14.389%	132,769	-75.687%
2023-12-04	7.5400	8.4200	7.5200	8.2700	+9.827%	121,320	-72.189%
2023-12-01	7.1600	7.6200	6.7750	7.5300	+2.033%	135,752	-69.456%
2023-11-30	7.9900	7.9900	7.1526	7.3800	-5.263%	124,846	-68.835%
2023-11-29	8.2500	8.6700	7.7200	7.7900	-4.534%	115,548	-70.475%
2023-11-28	7.7200	8.2600	7.5527	8.1600	+5.019%	81,697	-71.814%
2023-11-27	7.6500	8.1900	7.4500	7.7700	0.000%	104,572	-70.399%
2023-11-24	8.1600	8.2500	7.7101	7.7700	-3.478%	40,042	-70.399%
2023-11-22	8.5700	8.7700	7.8500	8.0500	-7.789%	70,638	-71.429%
2023-11-21	7.8200	8.7369	7.6700	8.7300	+7.911%	179,586	-73.654%
2023-11-20	7.5600	8.5100	7.5327	8.0900	+6.029%	105,422	-71.570%
2023-11-17	8.0800	8.6261	7.2426	7.6300	-6.724%	184,051	-69.856%
2023-11-16	8.0000	8.4000	7.6000	8.1800	+1.868%	83,185	-71.883%
2023-11-15	7.5000	8.2571	7.4400	8.0300	+6.782%	280,113	-71.357%
2023-11-14	7.3900	7.8773	6.6300	7.5200	+6.818%	267,113	-69.415%
2023-11-13	5.9100	7.3999	5.2707	7.0400	+17.726%	647,379	-67.330%
2023-11-10	8.8000	8.8000	5.3705	5.9800	-27.251%	724,176	-61.538%
2023-11-09	9.0100	10.3300	8.2000	8.2200	-7.537%	375,484	-72.019%
2023-11-08	10.6800	11.6800	8.8200	8.8900	-15.253%	678,844	-74.128%
2023-11-07	11.8300	12.7900	9.9900	10.4900	-13.090%	609,748	-78.074%
2023-11-06	10.1800	15.9000	10.0510	12.0700	+18.217%	2,882,338	-80.944%
2023-11-03	10.2300	12.4888	9.6200	10.2100	-8.839%	680,445	-77.473%
2023-11-02	15.2100	15.8500	10.5600	11.2000	-23.810%	198,299	-79.464%
2023-11-01	13.4000	15.4400	13.0000	14.7000	+11.787%	56,624	-84.354%
2023-10-31	13.1100	13.4800	12.2000	13.1500	+5.963%	37,542	-82.510%
2023-10-30	13.0100	13.3900	12.0000	12.4100	-6.056%	32,326	-81.467%
2023-10-27	14.3000	15.6500	12.6100	13.2100	-5.643%	45,717	-82.589%
2023-10-26	11.8100	16.0000	11.8100	14.0000	+15.990%	99,618	-83.571%
2023-10-25	12.9200	12.9200	9.7500	12.0700	-0.658%	101,506	-80.944%
2023-10-24	15.8500	15.8500	12.1500	12.1500	-16.667%	88,289	-81.070%
2023-10-23	15.4300	19.0000	14.5100	14.5800	-2.865%	61,693	-84.225%
2023-10-20	16.8400	17.0000	14.8000	15.0100	-9.030%	44,690	-84.677%
2023-10-19	18.3600	18.3600	16.5000	16.5000	-6.674%	25,468	-86.061%
2023-10-18	18.9000	19.5100	17.6000	17.6800	-8.060%	14,118	-86.991%
2023-10-17	18.3000	19.6700	18.2600	19.2300	+2.834%	17,250	-88.040%
2023-10-16	18.3800	18.9300	17.6000	18.7000	+5.056%	22,620	-87.701%
2023-10-13	18.6600	19.4000	17.6200	17.8000	-4.301%	42,335	-87.079%
2023-10-12	20.1000	20.4900	18.6000	18.6000	-9.268%	49,326	-87.634%
2023-10-11	22.1000	22.1000	20.0300	20.5000	-2.427%	17,156	-88.780%
2023-10-10	20.0000	23.3600	20.0000	21.0100	+0.719%	28,428	-89.053%
2023-10-09	21.1000	21.5000	19.9500	20.8600	-2.523%	26,354	-88.974%
2023-10-06	23.2000	23.8100	19.0100	21.4000	-16.177%	143,163	-89.252%
2023-10-05	25.5000	25.7400	24.0100	25.5300	-0.117%	30,817	-90.991%
2023-10-04	28.0000	28.0000	25.0000	25.5600	-6.545%	48,984	-91.002%
2023-10-03	27.1500	28.3100	26.1600	27.3500	-1.406%	28,918	-91.590%
2023-10-02	26.0100	28.8200	26.0000	27.7400	+9.385%	39,995	-91.709%
2023-09-29	28.6300	29.8300	25.3600	25.3600	-10.071%	36,107	-90.931%
2023-09-28	27.0000	28.3600	26.0050	28.2000	+2.845%	44,601	-91.844%
2023-09-27	27.5100	28.8400	24.2000	27.4200	+1.556%	101,816	-91.612%
2023-09-26	29.0800	34.1000	26.6100	27.0000	-0.735%	184,314	-91.481%
2023-09-25	23.0000	30.9600	23.0000	27.2000	+20.141%	160,439	-91.544%
2023-09-22	23.3000	23.6700	22.3000	22.6400	+1.661%	36,734	-89.841%
2023-09-21	25.1500	25.9800	22.0210	22.2700	-9.213%	92,737	-89.672%
2023-09-20	27.6300	27.6300	24.4500	24.5300	-6.836%	88,411	-90.624%
2023-09-19	32.0100	32.6500	26.3300	26.3300	-15.690%	102,366	-91.265%
2023-09-18	32.3200	33.4900	30.0000	31.2300	-8.120%	71,548	-92.635%
2023-09-15	35.0000	36.3799	32.0000	33.9900	-4.254%	103,224	-93.233%
2023-09-14	35.1000	37.6900	35.0000	35.5000	-1.389%	50,583	-93.521%
2023-09-13	34.9300	36.6000	34.6000	36.0000	+1.408%	43,423	-93.611%
2023-09-12	33.8000	36.4900	33.3200	35.5000	-1.114%	52,886	-93.521%
2023-09-11	36.0000	36.0000	33.3000	35.9000	+2.396%	47,367	-93.593%
2023-09-08	35.1000	37.0000	34.7800	35.0600	-2.313%	50,598	-93.440%
2023-09-07	34.1700	37.7600	33.5000	35.8900	+1.556%	66,370	-93.592%
2023-09-06	40.3100	40.4400	35.0000	35.3400	-11.117%	85,093	-93.492%
2023-09-05	37.3100	44.3899	37.3100	39.7600	+9.291%	205,798	-94.215%
2023-09-01	31.1000	39.7497	31.0100	36.3800	+17.620%	206,304	-93.678%
2023-08-31	33.9000	34.4900	30.0000	30.9300	-3.495%	78,233	-92.564%
2023-08-30	31.6000	34.7000	31.6000	32.0500	+1.778%	95,870	-92.824%
2023-08-29	28.5500	33.9900	28.0000	31.4900	+7.806%	145,022	-92.696%
2023-08-28	31.9800	35.6900	28.5000	29.2100	-10.123%	188,692	-92.126%
2023-08-25	22.1100	43.0000	22.1100	32.5000	+41.304%	1,236,842	-92.923%
2023-08-24	25.0300	25.5200	22.1000	23.0000	-9.055%	145,640	-90.000%
2023-08-23	30.0000	30.2000	23.5100	25.2900	-15.672%	171,736	-90.905%
2023-08-22	32.2600	32.3200	28.9000	29.9900	-2.408%	118,199	-92.331%
2023-08-21	38.7100	40.0000	29.8000	30.7300	-17.013%	214,378	-92.515%
2023-08-18	40.9700	41.0000	36.6400	37.0300	-10.728%	165,742	-93.789%
2023-08-17	44.0000	48.4000	38.2700	41.4800	-3.535%	152,017	-94.455%
2023-08-16	44.8000	54.7900	43.0000	43.0000	-4.593%	204,474	-94.651%
2023-08-15	44.0000	46.0000	40.1000	45.0700	+1.623%	173,999	-94.897%
2023-08-14	41.9300	44.4400	34.3900	44.3500	+8.065%	365,342	-94.814%
2023-08-11	78.4500	79.5000	38.4400	41.0400	-73.000%	915,042	-94.396%
2023-08-10	155.0000	159.8400	147.0000	152.0000	-0.654%	181,925	-98.487%
2023-08-09	171.0000	173.0000	153.0000	153.0000	-11.047%	50,142	-98.497%
2023-08-08	170.0000	174.0000	160.0000	172.0000	+1.176%	47,923	-98.663%
2023-08-07	171.0000	172.0000	159.0000	170.0000	+1.190%	59,473	-98.647%
2023-08-04	155.0000	174.0000	153.0000	168.0000	+9.091%	72,245	-98.631%
2023-08-03	140.0000	154.0000	139.0000	154.0000	+6.944%	46,768	-98.506%
2023-08-02	146.0000	149.0000	137.0000	144.0000	-1.370%	30,390	-98.403%
2023-08-01	143.0000	149.5000	143.0000	146.0000	-0.680%	16,303	-98.425%
2023-07-31	138.0000	148.0000	137.0000	147.0000	+7.299%	25,631	-98.435%
2023-07-28	132.0000	138.5000	131.0000	137.0000	+4.580%	14,553	-98.321%
2023-07-27	139.0000	141.9900	130.0000	131.0000	-5.755%	24,840	-98.244%
2023-07-26	132.0000	142.0000	131.0000	139.0000	+5.303%	16,623	-98.345%
2023-07-25	134.0000	138.0000	130.0000	132.0000	-3.650%	30,188	-98.258%
2023-07-24	141.0000	142.0000	133.0000	137.0000	-1.439%	16,257	-98.321%
2023-07-21	151.0000	155.0000	138.0000	139.0000	-9.740%	44,465	-98.345%
2023-07-20	155.0000	163.0000	151.2300	154.0000	0.000%	36,417	-98.506%
2023-07-19	144.0000	154.0000	144.0000	154.0000	+6.207%	33,722	-98.506%
2023-07-18	147.0000	151.5000	143.0000	145.0000	-1.361%	28,228	-98.414%
2023-07-17	142.0000	147.7500	138.0000	147.0000	+5.755%	25,427	-98.435%
2023-07-14	140.0000	143.0000	135.0000	139.0000	-0.714%	18,905	-98.345%
2023-07-13	140.0000	143.0000	138.0000	140.0000	-0.709%	10,788	-98.357%
2023-07-12	147.0000	150.0000	135.5000	141.0000	-4.082%	23,556	-98.369%
2023-07-11	142.0000	151.0000	139.0000	147.0000	+2.083%	34,888	-98.435%
2023-07-10	130.0000	147.0000	129.0000	144.0000	+10.769%	65,213	-98.403%
2023-07-07	124.0000	133.0000	122.0000	130.0000	+5.691%	32,000	-98.231%
2023-07-06	127.0000	130.0000	120.0000	123.0000	-3.906%	26,690	-98.130%
2023-07-05	130.0000	133.0000	127.0000	128.0000	0.000%	19,161	-98.203%
2023-07-03	139.0000	145.0000	126.0000	128.0000	-7.914%	25,180	-98.203%
2023-06-30	135.0000	143.0000	134.5000	139.0000	+3.731%	48,721	-98.345%
2023-06-29	125.0000	135.0000	125.0000	134.0000	+5.512%	28,456	-98.284%
2023-06-28	122.0000	128.0000	118.0000	127.0000	+5.833%	27,206	-98.189%
2023-06-27	120.0000	123.5000	115.0000	120.0000	0.000%	30,582	-98.083%
2023-06-26	134.0000	135.0000	120.0000	120.0000	-9.774%	49,670	-98.083%
2023-06-23	133.0000	140.0000	132.0000	133.0000	-2.920%	179,902	-98.271%
2023-06-22	140.0000	141.0000	132.0000	137.0000	-2.837%	40,767	-98.321%
2023-06-21	139.0000	143.0000	136.0000	141.0000	-0.704%	62,576	-98.369%
2023-06-20	149.9700	150.0000	133.0000	142.0000	+13.600%	136,024	-98.380%
2023-06-16	128.0000	131.0000	117.0000	125.0000	-3.846%	89,120	-98.160%
2023-06-15	116.0000	130.0000	112.0000	130.0000	+11.111%	73,518	-98.231%
2023-06-14	133.0000	133.0000	112.0000	117.0000	-10.000%	113,695	-98.034%
2023-06-13	138.0000	145.0000	129.0000	130.0000	-5.797%	48,866	-98.231%
2023-06-12	139.0000	147.0000	138.0000	138.0000	-2.128%	32,146	-98.333%
2023-06-09	131.0000	143.0000	131.0000	141.0000	+6.015%	30,050	-98.369%
2023-06-08	133.0000	135.0000	126.0000	133.0000	0.000%	31,137	-98.271%
2023-06-07	141.0000	144.0000	130.0000	133.0000	-4.317%	36,749	-98.271%
2023-06-06	145.0000	145.5000	132.0000	139.0000	-4.795%	38,251	-98.345%
2023-06-05	138.0000	147.0000	137.0000	146.0000	+2.817%	20,475	-98.425%
2023-06-02	138.0000	142.0000	133.0000	142.0000	+2.899%	22,652	-98.380%
2023-06-01	132.0000	144.0000	130.0000	138.0000	+1.471%	34,427	-98.333%
2023-05-31	127.0000	136.0000	125.0000	136.0000	+7.937%	35,580	-98.309%
2023-05-30	127.0000	127.5000	121.0000	126.0000	0.000%	24,142	-98.175%
2023-05-26	132.0000	134.0000	126.0000	126.0000	-2.326%	16,878	-98.175%
2023-05-25	142.0000	142.0300	127.0000	129.0000	-10.417%	37,454	-98.217%
2023-05-24	139.0000	145.0000	135.5000	144.0000	+1.408%	26,980	-98.403%
2023-05-23	146.0000	152.0000	126.0000	142.0000	-2.069%	47,296	-98.380%
2023-05-22	129.0000	149.0000	127.0000	145.0000	+13.281%	77,958	-98.414%
2023-05-19	134.0000	135.5000	128.0000	128.0000	-2.290%	27,405	-98.203%
2023-05-18	134.0000	136.0000	128.0000	131.0000	-1.504%	28,291	-98.244%
2023-05-17	129.0000	134.0000	124.0000	133.0000	+3.906%	21,092	-98.271%
2023-05-16	128.0000	136.0000	127.0000	128.0000	+0.787%	20,056	-98.203%
2023-05-15	120.0000	134.0000	120.0000	127.0000	+4.098%	24,798	-98.189%
2023-05-12	128.0000	128.5000	118.0000	122.0000	-4.688%	23,939	-98.115%
2023-05-11	132.0000	141.0000	126.0000	128.0000	-3.030%	44,093	-98.203%
2023-05-10	108.0000	141.0000	108.0000	132.0000	+25.714%	113,630	-98.258%
2023-05-09	108.0000	110.0000	101.0000	105.0000	-6.250%	30,858	-97.810%
2023-05-08	111.0000	114.5000	108.0000	112.0000	+0.901%	22,524	-97.946%
2023-05-05	104.0000	111.9900	103.0000	111.0000	+11.000%	19,707	-97.928%
2023-05-04	107.0000	107.5000	98.0000	100.0000	-5.660%	26,986	-97.700%
2023-05-03	102.0000	111.0000	100.0000	106.0000	+0.952%	21,789	-97.830%
2023-05-02	104.0000	106.0000	95.0000	105.0000	+0.962%	38,530	-97.810%
2023-05-01	115.0000	120.0000	100.5000	104.0000	-10.345%	54,794	-97.788%
2023-04-28	112.0000	117.0000	110.0000	116.0000	+3.571%	14,762	-98.017%
2023-04-27	111.0000	119.5000	108.5000	112.0000	0.000%	26,865	-97.946%
2023-04-26	116.0000	117.0000	110.0000	112.0000	-0.885%	16,964	-97.946%
2023-04-25	115.0000	117.0000	111.0000	113.0000	-1.739%	19,188	-97.965%
2023-04-24	116.0000	123.0000	110.0000	115.0000	-0.862%	22,882	-98.000%
2023-04-21	119.0000	121.0000	115.0000	116.0000	-3.333%	19,065	-98.017%
2023-04-20	127.0000	127.0000	119.0000	120.0000	-4.762%	14,147	-98.083%
2023-04-19	134.0000	134.0000	121.0000	126.0000	-6.667%	35,189	-98.175%
2023-04-18	140.0000	143.0000	133.0000	135.0000	-4.255%	22,212	-98.296%
2023-04-17	134.0000	150.0000	131.0000	141.0000	+6.818%	50,745	-98.369%
2023-04-14	141.0000	143.0000	129.1500	132.0000	-6.383%	28,287	-98.258%
2023-04-13	137.0000	141.0000	132.0000	141.0000	+2.920%	20,096	-98.369%
2023-04-12	149.0000	149.0000	135.0000	137.0000	-8.667%	37,981	-98.321%
2023-04-11	139.0000	150.0000	139.0000	150.0000	+7.143%	39,317	-98.467%
2023-04-10	125.0000	142.0000	118.0000	140.0000	+12.000%	54,740	-98.357%
2023-04-06	129.0000	131.0000	123.0000	125.0000	-4.580%	47,002	-98.160%
2023-04-05	134.0000	135.0000	129.0000	131.0000	-2.963%	42,225	-98.244%
2023-04-04	127.0000	139.0000	119.0000	135.0000	+0.746%	116,450	-98.296%
2023-04-03	110.0000	136.0000	101.0000	134.0000	+47.253%	346,900	-98.284%
2023-03-31	92.0600	93.9500	76.2100	91.0000	-19.469%	247,809	-97.473%
2023-03-30	112.0000	115.0000	111.0000	113.0000	0.000%	20,755	-97.965%
2023-03-29	115.0000	116.0000	109.0000	113.0000	+0.893%	31,154	-97.965%
2023-03-28	112.0000	118.0000	109.0000	112.0000	+0.901%	37,863	-97.946%
2023-03-27	110.0000	113.0000	105.0000	111.0000	+0.909%	29,834	-97.928%
2023-03-24	109.0000	114.0000	106.0100	110.0000	0.000%	29,675	-97.909%
2023-03-23	112.0000	112.8800	105.0000	110.0000	+0.917%	29,298	-97.909%
2023-03-22	113.0000	114.0000	108.5000	109.0000	-4.386%	26,817	-97.890%
2023-03-21	103.0000	115.0000	100.0000	114.0000	+14.000%	49,683	-97.982%
2023-03-20	108.0000	109.0000	98.0000	100.0000	-8.257%	74,107	-97.700%
2023-03-17	113.0100	118.5000	108.0000	109.0000	-6.034%	60,719	-97.890%
2023-03-16	115.0000	120.0000	110.0000	116.0000	-3.333%	70,902	-98.017%
2023-03-15	116.0000	120.5000	112.0000	120.0000	+1.695%	71,071	-98.083%
2023-03-14	127.0000	130.0000	116.0000	118.0000	-6.349%	79,563	-98.051%
2023-03-13	135.0000	136.0000	125.0000	126.0000	-5.263%	60,617	-98.175%
2023-03-10	141.0000	141.0000	126.0000	133.0000	-5.674%	64,321	-98.271%
2023-03-09	151.0000	154.0000	139.0000	141.0000	-6.623%	49,111	-98.369%
2023-03-08	161.0000	167.0000	148.0000	151.0000	-8.485%	56,498	-98.477%
2023-03-07	146.0000	168.0000	146.0000	165.0000	+10.738%	87,189	-98.606%
2023-03-06	139.0000	152.0000	133.0000	149.0000	+7.194%	66,191	-98.456%
2023-03-03	135.0000	142.0000	133.0000	139.0000	+5.303%	50,880	-98.345%
2023-03-02	118.0000	139.0000	104.0000	132.0000	-15.924%	250,694	-98.258%
2023-03-01	166.0000	170.0000	153.0000	157.0000	-4.848%	210,438	-98.535%
2023-02-28	162.0000	176.0000	160.0000	165.0000	+3.125%	174,662	-98.606%
2023-02-27	155.0000	160.0000	150.0000	160.0000	+2.564%	46,599	-98.563%
2023-02-24	156.0000	157.0000	148.0000	156.0000	-1.266%	38,446	-98.526%
2023-02-23	152.0000	159.0000	147.0000	158.0000	+3.268%	29,769	-98.544%
2023-02-22	155.0000	158.0000	144.5000	153.0000	-1.290%	52,570	-98.497%
2023-02-21	168.0000	171.0000	153.0000	155.0000	-7.738%	47,269	-98.516%
2023-02-17	167.0000	172.0000	163.0000	168.0000	+0.599%	45,249	-98.631%
2023-02-16	166.0000	177.0000	165.0000	167.0000	-2.339%	59,417	-98.623%
2023-02-15	153.0000	172.0000	147.0000	171.0000	+10.323%	69,676	-98.655%
2023-02-14	150.0000	156.0000	143.0000	155.0000	+1.307%	109,152	-98.516%
2023-02-13	156.0000	161.0000	148.0000	153.0000	-3.774%	57,184	-98.497%
2023-02-10	157.0000	163.0000	149.0000	159.0000	+2.581%	45,744	-98.553%
2023-02-09	179.0000	179.0000	152.0000	155.0000	-12.921%	92,204	-98.516%
2023-02-08	178.0000	190.0000	168.0000	178.0000	+3.488%	139,480	-98.708%
2023-02-07	184.0000	184.0000	155.0000	172.0000	+8.861%	290,635	-98.663%
2023-02-06	151.0000	160.0000	149.0000	158.0000	+6.040%	89,292	-98.544%
2023-02-03	137.0000	153.0000	135.0000	149.0000	+8.759%	75,681	-98.456%
2023-02-02	140.0000	143.0000	135.0000	137.0000	-1.439%	63,498	-98.321%
2023-02-01	136.0000	139.0000	128.0000	139.0000	+0.725%	41,774	-98.345%
2023-01-31	132.0000	138.0000	132.0000	138.0000	+3.759%	31,694	-98.333%
2023-01-30	129.0000	136.0000	125.5000	133.0000	+5.556%	44,323	-98.271%
2023-01-27	125.0000	130.0000	121.5000	126.0000	+1.613%	39,486	-98.175%
2023-01-26	123.0000	128.0000	121.0000	124.0000	+0.813%	38,279	-98.145%
2023-01-25	119.0000	125.0000	115.0000	123.0000	+4.237%	36,910	-98.130%
2023-01-24	136.0000	140.0000	112.5000	118.0000	-11.940%	179,842	-98.051%
2023-01-23	137.0000	142.0000	132.0000	134.0000	-2.899%	54,714	-98.284%
2023-01-20	139.0000	146.0000	134.0000	138.0000	+2.985%	83,503	-98.333%
2023-01-19	132.0000	140.5000	129.0000	134.0000	-0.741%	53,253	-98.284%
2023-01-18	147.0000	148.0000	135.0000	135.0000	-7.534%	85,966	-98.296%
2023-01-17	146.0000	150.0000	140.0000	146.0000	-1.351%	90,160	-98.425%
2023-01-13	137.0000	151.0000	133.0000	148.0000	+6.475%	94,371	-98.446%
2023-01-12	130.0000	141.0000	125.0000	139.0000	+8.594%	137,461	-98.345%
2023-01-11	141.0000	144.0000	127.0000	128.0000	-9.859%	305,062	-98.203%
2023-01-10	127.0000	145.0000	120.0000	142.0000	+18.333%	160,426	-98.380%
2023-01-09	111.0000	123.0000	106.1800	120.0000	+13.208%	98,838	-98.083%
2023-01-06	105.0000	112.0000	105.0000	106.0000	-3.636%	52,387	-97.830%
2023-01-05	109.0000	112.0000	104.0000	110.0000	-5.172%	55,771	-97.909%
2023-01-04	113.0000	118.0000	106.0000	116.0000	+3.571%	92,657	-98.017%
2023-01-03	139.0000	139.0000	107.0000	112.0000	-18.248%	115,449	-97.946%
2022-12-30	121.0000	139.0000	117.2000	137.0000	+11.382%	80,500	-98.321%
2022-12-29	107.0000	126.0000	106.8000	123.0000	+14.953%	70,909	-98.130%
2022-12-28	104.0000	113.0000	101.0000	107.0000	+4.902%	47,001	-97.850%
2022-12-27	107.0000	108.0000	98.0100	102.0000	-4.673%	73,097	-97.745%
2022-12-23	108.0000	110.0000	106.0000	107.0000	-1.835%	39,561	-97.850%
2022-12-22	118.0000	120.0000	105.0000	109.0000	-8.403%	123,536	-97.890%
2022-12-21	118.0000	123.0000	115.0000	119.0000	+3.478%	53,503	-98.067%
2022-12-20	115.0000	121.0000	110.0000	115.0000	-1.709%	64,489	-98.000%
2022-12-19	126.0000	132.0000	112.0000	117.0000	-3.306%	76,793	-98.034%
2022-12-16	115.0000	124.0000	105.0000	121.0000	+5.217%	112,911	-98.099%
2022-12-15	120.0000	121.0000	113.0000	115.0000	-6.504%	52,255	-98.000%
2022-12-14	130.0000	131.0000	115.0000	123.0000	-3.906%	86,312	-98.130%
2022-12-13	146.0000	146.0000	127.0000	128.0000	-9.220%	77,648	-98.203%
2022-12-12	148.0000	150.0000	138.0000	141.0000	-1.399%	54,804	-98.369%
2022-12-09	138.0000	148.0000	133.0000	143.0000	+5.147%	83,341	-98.392%
2022-12-08	137.0000	146.0000	130.0000	136.0000	-20.468%	287,528	-98.309%
2022-12-07	171.0000	178.0000	166.0000	171.0000	-2.841%	47,910	-98.655%
2022-12-06	211.0000	211.0000	175.0000	176.0000	-15.789%	105,293	-98.693%
2022-12-05	201.0000	226.0000	200.0000	209.0000	+3.465%	103,019	-98.900%
2022-12-02	202.0000	215.0000	196.0000	202.0000	-1.463%	95,172	-98.861%
2022-12-01	195.0000	210.0000	190.0100	205.0000	+7.895%	173,700	-98.878%
2022-11-30	176.0000	190.5000	171.0000	190.0000	+11.111%	124,562	-98.789%
2022-11-29	173.0000	177.0000	163.0000	171.0000	+1.183%	197,304	-98.655%
2022-11-28	171.0000	188.0000	164.0000	169.0000	-1.170%	170,263	-98.639%
2022-11-25	153.0000	172.0000	153.0000	171.0000	+12.500%	92,758	-98.655%
2022-11-23	152.0000	159.0000	150.0000	152.0000	+1.333%	142,148	-98.487%
2022-11-22	156.0000	157.3900	148.0000	150.0000	-2.597%	108,850	-98.467%
2022-11-21	169.0000	169.0000	150.0000	154.0000	-6.667%	145,381	-98.506%
2022-11-18	186.0000	186.0000	164.0000	165.0000	-10.326%	151,691	-98.606%
2022-11-17	190.0000	195.0000	179.0000	184.0000	-2.128%	99,250	-98.750%
2022-11-16	211.0000	211.0000	184.0000	188.0000	-10.476%	151,680	-98.777%
2022-11-15	231.0000	235.0000	206.0000	210.0000	-7.895%	266,702	-98.905%
2022-11-14	240.0000	252.0000	226.0000	228.0000	-2.564%	202,886	-98.991%
2022-11-11	221.0000	249.0000	220.0000	234.0000	+7.339%	198,452	-99.017%
2022-11-10	235.0000	253.0000	205.0000	218.0000	-34.731%	303,571	-98.945%
2022-11-09	350.0000	350.0000	330.0000	334.0000	-4.843%	93,508	-99.311%
2022-11-08	375.0000	378.0000	335.0000	351.0000	-6.150%	91,061	-99.345%
2022-11-07	349.0000	375.0000	333.0000	374.0000	+9.038%	95,726	-99.385%
2022-11-04	344.0000	347.5000	330.0000	343.0000	-1.719%	73,141	-99.329%
2022-11-03	359.0000	361.8100	339.0000	349.0000	-3.056%	87,953	-99.341%
2022-11-02	337.0000	394.0000	334.5000	360.0000	+8.108%	190,397	-99.361%
2022-11-01	364.0000	373.0000	330.0000	333.0000	-6.983%	197,015	-99.309%
2022-10-31	372.0000	375.0000	355.0000	358.0000	-5.040%	84,297	-99.358%
2022-10-28	372.0000	379.0000	355.0000	377.0000	+3.571%	49,405	-99.390%
2022-10-27	375.0000	379.0000	346.0000	364.0000	-4.712%	133,324	-99.368%
2022-10-26	402.0000	428.0000	378.0000	382.0000	-8.393%	206,884	-99.398%
2022-10-25	416.0000	437.6700	415.0000	417.0000	-0.714%	69,389	-99.448%
2022-10-24	425.0000	425.0000	401.0000	420.0000	-2.098%	86,443	-99.452%
2022-10-21	456.0000	456.0000	400.0000	429.0000	-4.667%	195,194	-99.464%
2022-10-20	455.0000	476.5000	448.0300	450.0000	0.000%	115,402	-99.489%
2022-10-19	445.0000	479.0000	427.0000	450.0000	+2.506%	212,858	-99.489%
2022-10-18	483.0000	505.0000	435.0000	439.0000	-7.188%	254,926	-99.476%
2022-10-17	822.0000	831.0000	461.0000	473.0000	-42.527%	759,793	-99.514%
2022-10-14	881.0000	882.0000	822.5000	823.0000	-4.524%	40,423	-99.721%
2022-10-13	840.0000	872.0000	838.0000	862.0000	-0.231%	38,318	-99.733%
2022-10-12	863.0000	881.0000	828.0000	864.0000	+0.699%	40,210	-99.734%
2022-10-11	880.0000	888.5000	840.0000	858.0000	-3.919%	55,447	-99.732%
2022-10-10	953.0000	960.0000	836.0000	893.0000	-7.365%	111,413	-99.742%
2022-10-07	874.0000	975.0000	864.0000	964.0000	+9.050%	176,497	-99.761%
2022-10-06	896.0000	896.0000	862.0000	884.0000	-1.008%	46,480	-99.740%
2022-10-05	886.0000	907.0000	873.0000	893.0000	-0.446%	47,517	-99.742%
2022-10-04	894.0000	917.5500	870.0000	897.0000	+0.112%	42,413	-99.744%
2022-10-03	875.0000	899.0000	847.0000	896.0000	+3.345%	57,185	-99.743%
2022-09-30	875.0000	907.0000	862.0000	867.0000	0.000%	45,411	-99.735%
2022-09-29	873.0000	884.4500	836.0000	867.0000	-1.923%	87,630	-99.735%
2022-09-28	877.0000	900.0000	853.1600	884.0000	+1.726%	62,198	-99.740%
2022-09-27	887.0000	900.0000	850.0000	869.0000	-0.572%	58,056	-99.735%
2022-09-26	889.0000	905.0000	846.0000	874.0000	-1.466%	71,357	-99.737%
2022-09-23	879.0000	920.0000	821.0000	887.0000	+6.355%	334,180	-99.741%
2022-09-22	626.0000	954.0000	575.5000	834.0000	+32.171%	251,039	-99.724%
2022-09-21	625.0000	656.0000	622.0000	631.0000	-0.630%	14,424	-99.635%
2022-09-20	647.0000	662.0000	627.0000	635.0000	-2.905%	24,149	-99.638%
2022-09-19	654.0000	663.0000	623.5000	654.0000	-1.506%	24,596	-99.648%
2022-09-16	686.0000	686.0000	654.0000	664.0000	-5.278%	46,050	-99.654%
2022-09-15	698.0000	752.0000	692.0000	701.0000	-0.142%	34,330	-99.672%
2022-09-14	637.0000	707.0000	611.1300	702.0000	+9.688%	44,657	-99.672%
2022-09-13	642.5000	669.0000	639.0000	640.0000	-4.048%	22,112	-99.641%
2022-09-12	683.0000	697.0000	657.5000	667.0000	-2.343%	25,168	-99.655%
2022-09-09	665.0000	684.0000	655.5000	683.0000	+4.116%	24,671	-99.663%
2022-09-08	594.0000	657.0000	585.0000	656.0000	+9.333%	23,586	-99.649%
2022-09-07	578.0000	600.0000	575.0000	600.0000	+2.041%	19,575	-99.617%
2022-09-06	610.0000	612.5000	583.0000	588.0000	-3.130%	39,743	-99.609%
2022-09-02	617.0000	622.0000	593.0000	607.0000	-0.655%	10,347	-99.621%
2022-09-01	610.0000	618.0000	576.0000	611.0000	-0.972%	53,266	-99.624%
2022-08-31	662.0000	669.0000	617.0000	617.0000	-5.368%	18,663	-99.627%
2022-08-30	677.0000	690.0000	645.0000	652.0000	-3.264%	30,987	-99.647%
2022-08-29	660.0000	677.0000	656.5300	674.0000	0.000%	27,552	-99.659%
2022-08-26	708.0000	710.0000	663.5000	674.0000	-5.602%	39,249	-99.659%
2022-08-25	705.0000	714.0000	676.0000	714.0000	+2.000%	63,669	-99.678%
2022-08-24	605.0000	716.0000	593.0000	700.0000	+15.894%	106,899	-99.671%
2022-08-23	569.0000	619.5000	554.0000	604.0000	+8.829%	64,381	-99.619%
2022-08-22	495.0000	576.0000	495.0000	555.0000	+15.145%	88,543	-99.586%
2022-08-19	495.0000	507.0500	481.5000	482.0000	-3.407%	22,478	-99.523%
2022-08-18	514.0000	516.0000	492.0000	499.0000	-4.223%	26,537	-99.539%
2022-08-17	467.0000	528.9900	455.0000	521.0000	+11.087%	88,739	-99.559%
2022-08-16	485.0000	487.0000	456.0000	469.0000	-2.292%	42,744	-99.510%
2022-08-15	502.0000	513.5000	462.0000	480.0000	-6.250%	58,342	-99.521%

.dark-mode .GdTrb9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GdTrb9{ color: #333333; background-color: white; border: 2px solid #333333; }CANOCano Health, Inc.stock NYSE

CANO
Cano Health, Inc.
stock NYSE