Canaan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.29	0.31	0.29	0.30	0.30	1.01%	4,897,373
Jun 25, 2026	0.32	0.33	0.29	0.30	0.30	-7.35%	9,406,644
Jun 24, 2026	0.34	0.35	0.32	0.32	0.32	-5.89%	6,811,598
Jun 23, 2026	0.34	0.36	0.33	0.34	0.34	-2.82%	7,051,873
Jun 22, 2026	0.34	0.38	0.33	0.35	0.35	6.79%	12,801,536
Jun 18, 2026	0.34	0.34	0.33	0.33	0.33	-0.67%	29,383,835
Jun 17, 2026	0.35	0.36	0.32	0.33	0.33	-4.03%	7,303,059
Jun 16, 2026	0.35	0.37	0.34	0.34	0.34	-1.85%	8,912,990
Jun 15, 2026	0.34	0.37	0.34	0.35	0.35	9.68%	11,431,933
Jun 12, 2026	0.33	0.34	0.31	0.32	0.32	-3.12%	9,853,531
Jun 11, 2026	0.33	0.34	0.32	0.33	0.33	2.90%	8,767,013
Jun 10, 2026	0.33	0.34	0.32	0.32	0.32	-2.67%	7,666,703
Jun 9, 2026	0.35	0.36	0.33	0.33	0.33	-6.86%	14,909,940
Jun 8, 2026	0.37	0.37	0.35	0.35	0.35	-1.06%	7,725,001
Jun 5, 2026	0.38	0.38	0.36	0.36	0.36	-7.94%	18,835,712
Jun 4, 2026	0.37	0.40	0.36	0.39	0.39	3.57%	8,676,264
Jun 3, 2026	0.39	0.40	0.37	0.38	0.38	-4.77%	9,425,231
Jun 2, 2026	0.39	0.40	0.39	0.39	0.39	-3.36%	7,213,690
Jun 1, 2026	0.40	0.41	0.39	0.41	0.41	-1.26%	8,743,042
May 29, 2026	0.41	0.43	0.40	0.41	0.41	0.44%	9,418,873
May 28, 2026	0.40	0.42	0.38	0.41	0.41	4.18%	10,007,848
May 27, 2026	0.40	0.40	0.39	0.40	0.40	-1.99%	14,805,694
May 26, 2026	0.41	0.42	0.40	0.40	0.40	-2.89%	11,009,070
May 22, 2026	0.41	0.44	0.41	0.42	0.42	0.48%	9,820,041
May 21, 2026	0.43	0.43	0.41	0.41	0.41	-5.28%	12,576,860
May 20, 2026	0.42	0.46	0.42	0.44	0.44	4.56%	9,128,963
May 19, 2026	0.41	0.43	0.40	0.42	0.42	-13.61%	19,957,181
May 18, 2026	0.50	0.50	0.47	0.48	0.48	-3.54%	6,783,535
May 15, 2026	0.50	0.51	0.48	0.50	0.50	-5.12%	6,260,805
May 14, 2026	0.52	0.53	0.49	0.53	0.53	4.02%	7,481,212
May 13, 2026	0.49	0.51	0.48	0.51	0.51	3.55%	5,800,057
May 12, 2026	0.49	0.51	0.48	0.49	0.49	-2.08%	9,033,262
May 11, 2026	0.50	0.51	0.48	0.50	0.50	-1.86%	10,350,340
May 8, 2026	0.53	0.53	0.50	0.51	0.51	-1.07%	8,163,248
May 7, 2026	0.55	0.55	0.52	0.52	0.52	-7.04%	7,490,955
May 6, 2026	0.55	0.56	0.52	0.55	0.55	1.00%	10,348,527
May 5, 2026	0.56	0.56	0.53	0.55	0.55	1.57%	8,129,904
May 4, 2026	0.53	0.56	0.53	0.54	0.54	4.33%	11,327,123
May 1, 2026	0.54	0.54	0.52	0.52	0.52	-2.93%	7,285,443
Apr 30, 2026	0.48	0.55	0.48	0.53	0.53	11.08%	34,907,392
Apr 29, 2026	0.49	0.49	0.47	0.48	0.48	-1.58%	5,627,552
Apr 28, 2026	0.50	0.50	0.48	0.49	0.49	-2.23%	6,636,583
Apr 27, 2026	0.52	0.52	0.50	0.50	0.50	-3.37%	6,614,296
Apr 24, 2026	0.54	0.54	0.51	0.52	0.52	2.52%	5,189,929
Apr 23, 2026	0.55	0.56	0.50	0.50	0.50	-8.45%	9,528,432
Apr 22, 2026	0.57	0.59	0.55	0.55	0.55	3.95%	9,533,171
Apr 21, 2026	0.58	0.58	0.53	0.53	0.53	-7.26%	11,024,712
Apr 20, 2026	0.56	0.58	0.53	0.57	0.57	-0.61%	13,286,652
Apr 17, 2026	0.55	0.59	0.55	0.57	0.57	9.00%	15,841,530
Apr 16, 2026	0.56	0.56	0.52	0.53	0.53	-4.25%	8,602,711
Apr 15, 2026	0.51	0.56	0.49	0.55	0.55	7.51%	17,532,172
Apr 14, 2026	0.50	0.53	0.50	0.51	0.51	6.54%	14,626,636
Apr 13, 2026	0.45	0.48	0.43	0.48	0.48	4.78%	5,371,331
Apr 10, 2026	0.45	0.47	0.44	0.46	0.46	3.55%	5,664,280
Apr 9, 2026	0.43	0.44	0.42	0.44	0.44	0.64%	8,277,983
Apr 8, 2026	0.44	0.46	0.43	0.44	0.44	6.03%	11,759,207
Apr 7, 2026	0.41	0.42	0.40	0.41	0.41	0.17%	5,189,496
Apr 6, 2026	0.42	0.43	0.41	0.41	0.41	-1.05%	4,806,408
Apr 2, 2026	0.40	0.42	0.40	0.42	0.42	2.07%	6,933,529
Apr 1, 2026	0.44	0.45	0.41	0.41	0.41	-5.05%	6,037,208
Mar 31, 2026	0.40	0.43	0.39	0.43	0.43	11.84%	7,653,718
Mar 30, 2026	0.42	0.42	0.39	0.39	0.39	-5.94%	12,006,766
Mar 27, 2026	0.41	0.42	0.40	0.41	0.41	-2.98%	13,850,277
Mar 26, 2026	0.45	0.46	0.41	0.42	0.42	-6.79%	14,170,862
Mar 25, 2026	0.45	0.47	0.45	0.45	0.45	4.44%	5,712,789
Mar 24, 2026	0.45	0.45	0.43	0.43	0.43	-2.99%	6,701,201
Mar 23, 2026	0.44	0.46	0.43	0.45	0.45	2.24%	9,072,994
Mar 20, 2026	0.45	0.46	0.43	0.44	0.44	-1.97%	11,182,695
Mar 19, 2026	0.45	0.46	0.44	0.45	0.45	-2.19%	10,355,438
Mar 18, 2026	0.48	0.48	0.46	0.46	0.46	-3.99%	14,007,047
Mar 17, 2026	0.48	0.49	0.47	0.48	0.48	-0.83%	8,868,334
Mar 16, 2026	0.51	0.51	0.48	0.48	0.48	-0.81%	9,611,835
Mar 13, 2026	0.53	0.55	0.48	0.48	0.48	-5.65%	15,568,964
Mar 12, 2026	0.50	0.52	0.49	0.51	0.51	1.08%	6,668,977
Mar 11, 2026	0.49	0.51	0.48	0.51	0.51	6.11%	10,268,787
Mar 10, 2026	0.52	0.53	0.48	0.48	0.48	-6.16%	10,743,174
Mar 9, 2026	0.50	0.52	0.49	0.51	0.51	-0.35%	7,143,057
Mar 6, 2026	0.50	0.51	0.48	0.51	0.51	-1.86%	9,691,167
Mar 5, 2026	0.54	0.54	0.51	0.52	0.52	-2.69%	7,958,626
Mar 4, 2026	0.52	0.55	0.51	0.54	0.54	11.59%	15,352,224
Mar 3, 2026	0.50	0.51	0.47	0.48	0.48	-5.72%	6,057,333
Mar 2, 2026	0.47	0.52	0.47	0.51	0.51	3.06%	9,769,268
Feb 27, 2026	0.51	0.51	0.49	0.49	0.49	-4.76%	5,553,420
Feb 26, 2026	0.55	0.55	0.51	0.52	0.52	-2.32%	8,797,905
Feb 25, 2026	0.51	0.55	0.51	0.53	0.53	6.67%	15,568,639
Feb 24, 2026	0.43	0.50	0.43	0.50	0.50	16.01%	14,612,558
Feb 23, 2026	0.46	0.46	0.43	0.43	0.43	-5.71%	15,757,027
Feb 20, 2026	0.48	0.50	0.46	0.46	0.46	-1.37%	11,444,964
Feb 19, 2026	0.46	0.47	0.44	0.46	0.46	2.19%	11,048,992
Feb 18, 2026	0.46	0.48	0.44	0.45	0.45	-0.79%	10,369,973
Feb 17, 2026	0.49	0.49	0.46	0.46	0.46	-7.26%	18,093,529
Feb 13, 2026	0.52	0.53	0.47	0.49	0.49	-1.96%	31,935,413
Feb 12, 2026	0.56	0.57	0.50	0.50	0.50	-10.64%	16,368,277
Feb 11, 2026	0.57	0.59	0.55	0.56	0.56	-0.88%	11,497,106
Feb 10, 2026	0.59	0.63	0.57	0.57	0.57	-6.87%	13,257,603
Feb 9, 2026	0.58	0.62	0.56	0.61	0.61	2.85%	13,118,968
Feb 6, 2026	0.54	0.60	0.53	0.59	0.59	17.67%	26,625,306
Feb 5, 2026	0.55	0.56	0.50	0.50	0.50	-13.10%	26,335,760
Feb 4, 2026	0.60	0.60	0.55	0.58	0.58	-3.09%	17,249,803
Feb 3, 2026	0.63	0.63	0.56	0.60	0.60	-3.25%	22,012,111