Singapore markets closed

Cano Health, Inc. (CANO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.58-0.03 (-0.53%)
At close: 04:02PM EDT
5.32 -0.26 (-4.66%)
Pre-market: 08:47AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 20225.465.745.465.585.583,457,200
17 May 20225.295.635.285.615.612,745,100
16 May 20225.095.284.975.205.202,432,700
13 May 20224.595.154.535.155.153,466,600
12 May 20224.084.503.954.474.474,542,800
11 May 20224.024.444.004.164.164,469,000
10 May 20224.574.743.814.144.146,526,700
09 May 20224.764.934.164.384.384,448,500
06 May 20225.245.324.774.814.814,542,000
05 May 20225.435.565.255.365.362,000,600
04 May 20225.425.585.085.575.574,290,800
03 May 20225.705.765.245.365.363,303,000
02 May 20225.365.615.235.545.542,435,100
29 Apr 20225.505.665.285.305.302,554,900
28 Apr 20225.525.565.055.565.562,150,700
27 Apr 20225.425.625.285.425.422,001,600
26 Apr 20225.385.555.175.485.483,145,000
25 Apr 20224.965.454.965.405.401,987,000
22 Apr 20225.055.204.945.045.042,143,200
21 Apr 20225.245.465.085.105.103,154,600
20 Apr 20225.095.505.065.255.255,061,700
19 Apr 20224.714.944.634.844.841,771,900
18 Apr 20225.065.094.674.754.751,963,200
14 Apr 20225.165.305.015.075.071,901,000
13 Apr 20225.045.284.905.225.222,150,300
12 Apr 20225.045.294.934.984.982,449,800
11 Apr 20225.045.144.824.954.952,964,300
08 Apr 20225.375.385.095.115.113,041,600
07 Apr 20225.505.595.325.445.444,043,200
06 Apr 20225.885.965.385.595.595,731,400
05 Apr 20226.636.666.236.296.291,413,400
04 Apr 20226.606.786.556.626.621,378,300
01 Apr 20226.386.926.356.676.672,874,000
31 Mar 20226.656.676.226.356.352,703,400
30 Mar 20226.806.876.616.656.651,367,400
29 Mar 20226.566.876.376.866.863,164,500
28 Mar 20226.476.686.286.466.461,450,300
25 Mar 20226.716.716.286.506.501,930,300
24 Mar 20226.686.746.416.716.711,386,800
23 Mar 20226.997.106.566.616.612,687,200
22 Mar 20227.077.256.897.157.153,820,600
21 Mar 20226.907.006.636.706.702,159,000
18 Mar 20226.807.136.626.996.993,464,400
17 Mar 20226.317.036.236.896.894,900,800
16 Mar 20226.096.516.076.446.446,463,800
15 Mar 20225.616.205.526.036.039,553,900
14 Mar 20225.906.145.315.315.315,927,300
11 Mar 20226.336.335.895.925.923,819,800
10 Mar 20226.366.436.116.336.335,282,100
09 Mar 20225.606.745.526.536.5323,968,400
08 Mar 20224.464.594.174.564.564,732,200
07 Mar 20224.654.924.434.504.503,510,800
04 Mar 20224.835.064.644.684.684,051,300
03 Mar 20225.215.214.784.904.903,884,000
02 Mar 20225.385.384.995.095.093,185,100
01 Mar 20224.805.704.725.355.355,895,800
28 Feb 20224.675.064.444.874.8712,010,500
25 Feb 20225.465.655.135.195.197,744,200
24 Feb 20225.475.695.395.455.456,675,500
23 Feb 20226.056.115.645.765.761,934,200
22 Feb 20226.006.265.856.006.001,655,700
18 Feb 20226.116.366.096.146.141,730,000
17 Feb 20226.676.746.126.216.212,829,300
16 Feb 20226.917.036.736.856.851,953,700
15 Feb 20226.347.056.347.017.013,114,200
14 Feb 20226.406.526.146.236.231,885,900
11 Feb 20226.606.666.306.456.451,573,900
10 Feb 20226.446.916.416.626.622,053,800
09 Feb 20226.406.636.296.576.571,177,400
08 Feb 20226.296.436.126.346.341,770,800
07 Feb 20226.126.376.086.306.302,159,100
04 Feb 20226.046.185.916.116.112,093,800
03 Feb 20225.716.135.576.006.004,420,600
02 Feb 20226.006.055.675.845.842,388,400
01 Feb 20225.826.125.665.975.972,386,200
31 Jan 20225.275.855.275.785.783,397,600
28 Jan 20225.085.274.805.265.263,021,700
27 Jan 20225.305.364.975.065.065,059,600
26 Jan 20225.705.855.205.265.263,141,700
25 Jan 20225.786.005.395.525.523,707,800
24 Jan 20225.655.955.295.895.894,568,700
21 Jan 20226.166.225.685.835.833,522,700
20 Jan 20226.036.676.036.196.195,083,300
19 Jan 20226.326.455.915.975.972,182,100
18 Jan 20226.336.426.066.266.262,783,900
14 Jan 20226.716.866.396.516.512,684,200
13 Jan 20227.247.266.766.806.803,866,300
12 Jan 20227.497.737.227.307.301,762,500
11 Jan 20227.517.737.327.457.452,597,600
10 Jan 20227.617.737.097.507.503,435,400
07 Jan 20228.258.257.327.687.685,629,100
06 Jan 20228.728.878.178.198.193,798,700
05 Jan 20228.989.088.728.728.723,297,000
04 Jan 20229.339.448.939.019.012,660,800
03 Jan 20228.879.478.859.289.282,114,700
31 Dec 20219.059.248.908.918.911,247,900
30 Dec 20219.029.278.829.139.132,018,500
29 Dec 20218.928.968.618.958.951,839,000
28 Dec 20219.219.308.828.988.981,338,200
27 Dec 20219.399.409.039.249.241,421,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...