CANO - Cano Health, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20231.32001.34001.26001.26001.26001,687,400
25 May 20231.42001.42001.27001.29001.29003,745,400
24 May 20231.39001.45001.35501.44001.44002,697,900
23 May 20231.46001.52001.26001.42001.42004,729,600
22 May 20231.29001.49001.27001.45001.45007,795,800
19 May 20231.34001.35501.28001.28001.28002,740,400
18 May 20231.34001.36001.28001.31001.31002,829,100
17 May 20231.29001.34001.24001.33001.33002,109,200
16 May 20231.28001.36001.27001.28001.28002,005,600
15 May 20231.20001.34001.20001.27001.27002,479,800
12 May 20231.28001.28501.18001.22001.22002,392,100
11 May 20231.32001.41001.26001.28001.28004,409,200
10 May 20231.08001.41001.08001.32001.320011,363,000
09 May 20231.08001.10001.01001.05001.05003,085,800
08 May 20231.11001.14501.08001.12001.12002,252,400
05 May 20231.04001.12001.03001.11001.11001,970,200
04 May 20231.07001.07500.98001.00001.00002,698,600
03 May 20231.02001.11001.00001.06001.06002,178,900
02 May 20231.04001.06000.95001.05001.05003,853,000
01 May 20231.15001.20001.00501.04001.04005,479,400
28 Apr 20231.12001.17001.10001.16001.16001,476,200
27 Apr 20231.11001.19501.08501.12001.12002,686,500
26 Apr 20231.16001.17001.10001.12001.12001,696,400
25 Apr 20231.15001.17001.11001.13001.13001,918,800
24 Apr 20231.16001.23001.10001.15001.15002,281,300
21 Apr 20231.19001.21001.15001.16001.16001,906,500
20 Apr 20231.27001.27001.19001.20001.20001,414,700
19 Apr 20231.34001.34001.21001.26001.26003,518,800
18 Apr 20231.40001.43001.33001.35001.35002,221,200
17 Apr 20231.34001.50001.31001.41001.41005,074,500
14 Apr 20231.41001.43001.29201.32001.32002,828,700
13 Apr 20231.37001.41001.32001.41001.41002,009,600
12 Apr 20231.49001.49001.35001.37001.37003,798,100
11 Apr 20231.39001.50001.39001.50001.50003,931,700
10 Apr 20231.25001.42001.18001.40001.40005,474,000
06 Apr 20231.29001.31001.23001.25001.25004,700,200
05 Apr 20231.34001.35001.29001.31001.31004,222,500
04 Apr 20231.27001.39001.19001.35001.350011,645,000
03 Apr 20231.10001.36001.01001.34001.340034,690,000
31 Mar 20230.92100.94000.76200.91000.910024,780,900
30 Mar 20231.12001.15001.11001.13001.13002,075,500
29 Mar 20231.15001.16001.09001.13001.13003,115,400
28 Mar 20231.12001.18001.09001.12001.12003,786,300
27 Mar 20231.10001.13001.05001.11001.11002,983,400
24 Mar 20231.09001.14001.06001.10001.10002,965,700
23 Mar 20231.12001.12901.05001.10001.10002,929,800
22 Mar 20231.13001.14001.08501.09001.09002,681,700
21 Mar 20231.03001.15001.00001.14001.14004,968,300
20 Mar 20231.08001.09000.98001.00001.00007,410,700
17 Mar 20231.13001.18501.08001.09001.09006,071,900
16 Mar 20231.15001.20001.10001.16001.16006,264,200
15 Mar 20231.16001.20501.12001.20001.20007,107,100
14 Mar 20231.27001.30001.16001.18001.18007,956,300
13 Mar 20231.35001.36001.25001.26001.26006,061,700
10 Mar 20231.41001.41001.26001.33001.33006,432,100
09 Mar 20231.51001.54001.39001.41001.41004,911,000
08 Mar 20231.61001.67001.48001.51001.51005,649,800
07 Mar 20231.46001.68001.46001.65001.65008,718,900
06 Mar 20231.39001.52001.33001.49001.49006,619,100
03 Mar 20231.35001.42001.33001.39001.39005,088,000
02 Mar 20231.18001.39001.04001.32001.320025,058,800
01 Mar 20231.66001.70001.53001.57001.570021,043,800
28 Feb 20231.62001.76001.60001.65001.650017,466,200
27 Feb 20231.55001.60001.50001.60001.60004,659,900
24 Feb 20231.56001.57001.48001.56001.56003,844,600
23 Feb 20231.52001.59001.47001.58001.58002,976,900
22 Feb 20231.55001.58001.44501.53001.53005,257,000
21 Feb 20231.68001.71001.53001.55001.55004,726,900
17 Feb 20231.67001.72001.63001.68001.68004,524,900
16 Feb 20231.66001.77001.65001.67001.67005,941,700
15 Feb 20231.53001.72001.47001.71001.71006,955,000
14 Feb 20231.50001.56001.43001.55001.550010,915,200
13 Feb 20231.56001.61001.48001.53001.53005,718,400
10 Feb 20231.57001.63001.49001.59001.59004,574,400
09 Feb 20231.79001.79001.52001.55001.55009,220,400
08 Feb 20231.78001.90001.68001.78001.780013,948,000
07 Feb 20231.84001.84001.55001.72001.720029,063,500
06 Feb 20231.51001.60001.49001.58001.58008,929,200
03 Feb 20231.37001.53001.35001.49001.49007,568,100
02 Feb 20231.40001.43001.35001.37001.37006,349,800
01 Feb 20231.36001.39001.28001.39001.39004,177,400
31 Jan 20231.32001.38001.32001.38001.38003,169,400
30 Jan 20231.29001.36001.25501.33001.33004,432,300
27 Jan 20231.25001.30001.21501.26001.26003,948,600
26 Jan 20231.23001.28001.21001.24001.24003,827,900
25 Jan 20231.19001.25001.15001.23001.23003,691,000
24 Jan 20231.36001.40001.12501.18001.180017,984,200
23 Jan 20231.37001.42001.32001.34001.34005,471,400
20 Jan 20231.39001.46001.34001.38001.38008,350,300
19 Jan 20231.32001.40501.29001.34001.34005,325,300
18 Jan 20231.47001.48001.35001.35001.35008,596,600
17 Jan 20231.46001.50001.40001.46001.46009,016,000
13 Jan 20231.37001.51001.33001.48001.48009,437,100
12 Jan 20231.30001.41001.25001.39001.390013,746,100
11 Jan 20231.41001.44001.27001.28001.280030,506,200
10 Jan 20231.27001.45001.20001.42001.420016,042,600
09 Jan 20231.11001.23001.06201.20001.20009,883,800
06 Jan 20231.05001.12001.05001.06001.06005,238,700
05 Jan 20231.09001.12001.04001.10001.10005,577,100
04 Jan 20231.13001.18001.06001.16001.16009,265,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...