Cano Health, Inc. (CANO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | 1.0300 | 1.1100 | 1.0100 | 1.1050 | 1.1050 | 3,158,898 |
| 20 Mar 2023 | 1.0800 | 1.0900 | 0.9800 | 1.0000 | 1.0000 | 7,394,700 |
| 17 Mar 2023 | 1.1300 | 1.1850 | 1.0800 | 1.0900 | 1.0900 | 6,064,300 |
| 16 Mar 2023 | 1.1500 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 6,264,200 |
| 15 Mar 2023 | 1.1600 | 1.2050 | 1.1200 | 1.2000 | 1.2000 | 7,107,100 |
| 14 Mar 2023 | 1.2700 | 1.3000 | 1.1600 | 1.1800 | 1.1800 | 7,956,300 |
| 13 Mar 2023 | 1.3500 | 1.3600 | 1.2500 | 1.2600 | 1.2600 | 6,061,700 |
| 10 Mar 2023 | 1.4100 | 1.4100 | 1.2600 | 1.3300 | 1.3300 | 6,432,100 |
| 09 Mar 2023 | 1.5100 | 1.5400 | 1.3900 | 1.4100 | 1.4100 | 4,911,000 |
| 08 Mar 2023 | 1.6100 | 1.6700 | 1.4800 | 1.5100 | 1.5100 | 5,649,800 |
| 07 Mar 2023 | 1.4600 | 1.6800 | 1.4600 | 1.6500 | 1.6500 | 8,718,900 |
| 06 Mar 2023 | 1.3900 | 1.5200 | 1.3300 | 1.4900 | 1.4900 | 6,619,100 |
| 03 Mar 2023 | 1.3500 | 1.4200 | 1.3300 | 1.3900 | 1.3900 | 5,083,500 |
| 02 Mar 2023 | 1.1800 | 1.3900 | 1.0400 | 1.3200 | 1.3200 | 25,058,800 |
| 01 Mar 2023 | 1.6600 | 1.7000 | 1.5300 | 1.5700 | 1.5700 | 21,043,800 |
| 28 Feb 2023 | 1.6200 | 1.7600 | 1.6000 | 1.6500 | 1.6500 | 17,466,200 |
| 27 Feb 2023 | 1.5500 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 4,659,900 |
| 24 Feb 2023 | 1.5600 | 1.5700 | 1.4800 | 1.5600 | 1.5600 | 3,844,600 |
| 23 Feb 2023 | 1.5200 | 1.5900 | 1.4700 | 1.5800 | 1.5800 | 2,976,900 |
| 22 Feb 2023 | 1.5500 | 1.5800 | 1.4450 | 1.5300 | 1.5300 | 5,257,000 |
| 21 Feb 2023 | 1.6800 | 1.7100 | 1.5300 | 1.5500 | 1.5500 | 4,726,900 |
| 17 Feb 2023 | 1.6700 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 4,524,900 |
| 16 Feb 2023 | 1.6600 | 1.7700 | 1.6500 | 1.6700 | 1.6700 | 5,941,700 |
| 15 Feb 2023 | 1.5300 | 1.7200 | 1.4700 | 1.7100 | 1.7100 | 6,955,000 |
| 14 Feb 2023 | 1.5000 | 1.5600 | 1.4300 | 1.5500 | 1.5500 | 10,915,200 |
| 13 Feb 2023 | 1.5600 | 1.6100 | 1.4800 | 1.5300 | 1.5300 | 5,718,400 |
| 10 Feb 2023 | 1.5700 | 1.6300 | 1.4900 | 1.5900 | 1.5900 | 4,574,400 |
| 09 Feb 2023 | 1.7900 | 1.7900 | 1.5200 | 1.5500 | 1.5500 | 9,220,400 |
| 08 Feb 2023 | 1.7800 | 1.9000 | 1.6800 | 1.7800 | 1.7800 | 13,948,000 |
| 07 Feb 2023 | 1.8400 | 1.8400 | 1.5500 | 1.7200 | 1.7200 | 29,063,500 |
| 06 Feb 2023 | 1.5100 | 1.6000 | 1.4900 | 1.5800 | 1.5800 | 8,929,200 |
| 03 Feb 2023 | 1.3700 | 1.5300 | 1.3500 | 1.4900 | 1.4900 | 7,568,100 |
| 02 Feb 2023 | 1.4000 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 6,349,800 |
| 01 Feb 2023 | 1.3600 | 1.3900 | 1.2800 | 1.3900 | 1.3900 | 4,177,400 |
| 31 Jan 2023 | 1.3200 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 3,169,400 |
| 30 Jan 2023 | 1.2900 | 1.3600 | 1.2550 | 1.3300 | 1.3300 | 4,432,300 |
| 27 Jan 2023 | 1.2500 | 1.3000 | 1.2150 | 1.2600 | 1.2600 | 3,948,600 |
| 26 Jan 2023 | 1.2300 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 3,827,900 |
| 25 Jan 2023 | 1.1900 | 1.2500 | 1.1500 | 1.2300 | 1.2300 | 3,691,000 |
| 24 Jan 2023 | 1.3600 | 1.4000 | 1.1250 | 1.1800 | 1.1800 | 17,984,200 |
| 23 Jan 2023 | 1.3700 | 1.4200 | 1.3200 | 1.3400 | 1.3400 | 5,471,400 |
| 20 Jan 2023 | 1.3900 | 1.4600 | 1.3400 | 1.3800 | 1.3800 | 8,350,300 |
| 19 Jan 2023 | 1.3200 | 1.4050 | 1.2900 | 1.3400 | 1.3400 | 5,325,300 |
| 18 Jan 2023 | 1.4700 | 1.4800 | 1.3500 | 1.3500 | 1.3500 | 8,596,600 |
| 17 Jan 2023 | 1.4600 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 9,016,000 |
| 13 Jan 2023 | 1.3700 | 1.5100 | 1.3300 | 1.4800 | 1.4800 | 9,437,100 |
| 12 Jan 2023 | 1.3000 | 1.4100 | 1.2500 | 1.3900 | 1.3900 | 13,746,100 |
| 11 Jan 2023 | 1.4100 | 1.4400 | 1.2700 | 1.2800 | 1.2800 | 30,506,200 |
| 10 Jan 2023 | 1.2700 | 1.4500 | 1.2000 | 1.4200 | 1.4200 | 16,042,600 |
| 09 Jan 2023 | 1.1100 | 1.2300 | 1.0620 | 1.2000 | 1.2000 | 9,883,800 |
| 06 Jan 2023 | 1.0500 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 5,238,700 |
| 05 Jan 2023 | 1.0900 | 1.1200 | 1.0400 | 1.1000 | 1.1000 | 5,577,100 |
| 04 Jan 2023 | 1.1300 | 1.1800 | 1.0600 | 1.1600 | 1.1600 | 9,265,700 |
| 03 Jan 2023 | 1.3900 | 1.3900 | 1.0700 | 1.1200 | 1.1200 | 11,544,900 |
| 30 Dec 2022 | 1.2100 | 1.3900 | 1.1720 | 1.3700 | 1.3700 | 8,050,000 |
| 29 Dec 2022 | 1.0700 | 1.2600 | 1.0680 | 1.2300 | 1.2300 | 7,090,900 |
| 28 Dec 2022 | 1.0400 | 1.1300 | 1.0100 | 1.0700 | 1.0700 | 4,700,100 |
| 27 Dec 2022 | 1.0700 | 1.0800 | 0.9800 | 1.0200 | 1.0200 | 7,309,700 |
| 23 Dec 2022 | 1.0800 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 3,956,100 |
| 22 Dec 2022 | 1.1800 | 1.2000 | 1.0500 | 1.0900 | 1.0900 | 12,353,600 |
| 21 Dec 2022 | 1.1800 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 5,350,300 |
| 20 Dec 2022 | 1.1500 | 1.2100 | 1.1000 | 1.1500 | 1.1500 | 6,448,900 |
| 19 Dec 2022 | 1.2600 | 1.3200 | 1.1200 | 1.1700 | 1.1700 | 7,679,300 |
| 16 Dec 2022 | 1.1500 | 1.2400 | 1.0500 | 1.2100 | 1.2100 | 11,291,100 |
| 15 Dec 2022 | 1.2000 | 1.2100 | 1.1300 | 1.1500 | 1.1500 | 5,225,500 |
| 14 Dec 2022 | 1.3000 | 1.3100 | 1.1500 | 1.2300 | 1.2300 | 8,631,200 |
| 13 Dec 2022 | 1.4600 | 1.4600 | 1.2700 | 1.2800 | 1.2800 | 7,764,800 |
| 12 Dec 2022 | 1.4800 | 1.5000 | 1.3800 | 1.4100 | 1.4100 | 5,480,400 |
| 09 Dec 2022 | 1.3800 | 1.4800 | 1.3300 | 1.4300 | 1.4300 | 8,437,600 |
| 08 Dec 2022 | 1.3700 | 1.4600 | 1.3000 | 1.3600 | 1.3600 | 28,752,800 |
| 07 Dec 2022 | 1.7100 | 1.7800 | 1.6600 | 1.7100 | 1.7100 | 4,791,000 |
| 06 Dec 2022 | 2.1100 | 2.1100 | 1.7500 | 1.7600 | 1.7600 | 10,529,300 |
| 05 Dec 2022 | 2.0100 | 2.2600 | 2.0000 | 2.0900 | 2.0900 | 10,301,900 |
| 02 Dec 2022 | 2.0200 | 2.1500 | 1.9600 | 2.0200 | 2.0200 | 9,517,200 |
| 01 Dec 2022 | 1.9500 | 2.1000 | 1.9000 | 2.0500 | 2.0500 | 17,370,000 |
| 30 Nov 2022 | 1.7600 | 1.9050 | 1.7100 | 1.9000 | 1.9000 | 12,456,200 |
| 29 Nov 2022 | 1.7300 | 1.7700 | 1.6300 | 1.7100 | 1.7100 | 19,730,400 |
| 28 Nov 2022 | 1.7100 | 1.8800 | 1.6400 | 1.6900 | 1.6900 | 16,975,600 |
| 25 Nov 2022 | 1.5300 | 1.7200 | 1.5300 | 1.7100 | 1.7100 | 9,275,800 |
| 23 Nov 2022 | 1.5200 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 14,214,800 |
| 22 Nov 2022 | 1.5600 | 1.5740 | 1.4800 | 1.5000 | 1.5000 | 10,885,000 |
| 21 Nov 2022 | 1.6900 | 1.6900 | 1.5000 | 1.5400 | 1.5400 | 14,538,100 |
| 18 Nov 2022 | 1.8600 | 1.8600 | 1.6400 | 1.6500 | 1.6500 | 15,169,100 |
| 17 Nov 2022 | 1.9000 | 1.9500 | 1.7900 | 1.8400 | 1.8400 | 9,925,000 |
| 16 Nov 2022 | 2.1100 | 2.1100 | 1.8400 | 1.8800 | 1.8800 | 15,168,000 |
| 15 Nov 2022 | 2.3100 | 2.3500 | 2.0600 | 2.1000 | 2.1000 | 26,670,200 |
| 14 Nov 2022 | 2.4000 | 2.5200 | 2.2600 | 2.2800 | 2.2800 | 20,288,600 |
| 11 Nov 2022 | 2.2100 | 2.4900 | 2.2000 | 2.3400 | 2.3400 | 19,845,200 |
| 10 Nov 2022 | 2.3500 | 2.5300 | 2.0500 | 2.1800 | 2.1800 | 30,357,100 |
| 09 Nov 2022 | 3.5000 | 3.5000 | 3.3000 | 3.3400 | 3.3400 | 9,396,600 |
| 08 Nov 2022 | 3.7500 | 3.7800 | 3.3500 | 3.5100 | 3.5100 | 9,106,100 |
| 07 Nov 2022 | 3.4900 | 3.7500 | 3.3300 | 3.7400 | 3.7400 | 9,572,600 |
| 04 Nov 2022 | 3.4400 | 3.4750 | 3.3000 | 3.4300 | 3.4300 | 7,314,100 |
| 03 Nov 2022 | 3.5900 | 3.6180 | 3.3900 | 3.4900 | 3.4900 | 8,795,300 |
| 02 Nov 2022 | 3.3700 | 3.9400 | 3.3450 | 3.6000 | 3.6000 | 19,039,700 |
| 01 Nov 2022 | 3.6400 | 3.7300 | 3.3000 | 3.3300 | 3.3300 | 19,701,500 |
| 31 Oct 2022 | 3.7200 | 3.7500 | 3.5500 | 3.5800 | 3.5800 | 8,429,700 |
| 28 Oct 2022 | 3.7200 | 3.7900 | 3.5500 | 3.7700 | 3.7700 | 4,940,500 |
| 27 Oct 2022 | 3.7500 | 3.7900 | 3.4600 | 3.6400 | 3.6400 | 13,332,400 |
| 26 Oct 2022 | 4.0200 | 4.2800 | 3.7800 | 3.8200 | 3.8200 | 20,614,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
