Canaan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.50	0.50	0.48	0.49	0.49	-2.23%	6,566,768
Apr 27, 2026	0.52	0.52	0.50	0.50	0.50	-3.37%	6,591,112
Apr 24, 2026	0.54	0.54	0.51	0.52	0.52	2.52%	5,113,838
Apr 23, 2026	0.55	0.56	0.50	0.50	0.50	-8.45%	9,362,733
Apr 22, 2026	0.57	0.59	0.55	0.55	0.55	3.95%	9,325,620
Apr 21, 2026	0.58	0.58	0.53	0.53	0.53	-7.26%	10,827,089
Apr 20, 2026	0.56	0.58	0.53	0.57	0.57	-0.61%	12,984,596
Apr 17, 2026	0.55	0.59	0.55	0.57	0.57	9.00%	15,761,959
Apr 16, 2026	0.56	0.56	0.52	0.53	0.53	-4.25%	8,487,483
Apr 15, 2026	0.51	0.56	0.49	0.55	0.55	7.51%	17,349,985
Apr 14, 2026	0.50	0.53	0.50	0.51	0.51	6.54%	14,556,154
Apr 13, 2026	0.45	0.48	0.43	0.48	0.48	4.78%	5,002,169
Apr 10, 2026	0.45	0.47	0.44	0.46	0.46	3.55%	5,524,022
Apr 9, 2026	0.43	0.44	0.42	0.44	0.44	0.64%	8,257,875
Apr 8, 2026	0.44	0.46	0.43	0.44	0.44	6.03%	11,735,593
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
Feb 2, 2026	0.65	0.67	0.61	0.62	0.62	-9.51%	18,755,626
Jan 30, 2026	0.68	0.68	0.62	0.68	0.68	0.43%	43,948,428
Jan 29, 2026	0.71	0.71	0.67	0.68	0.68	-5.31%	15,194,055
Jan 28, 2026	0.74	0.75	0.72	0.72	0.72	-0.20%	8,653,252
Jan 27, 2026	0.70	0.72	0.69	0.72	0.72	2.21%	19,818,125
Jan 26, 2026	0.73	0.73	0.70	0.70	0.70	-4.30%	15,648,417
Jan 23, 2026	0.74	0.76	0.72	0.73	0.73	-1.33%	9,861,170
Jan 22, 2026	0.76	0.78	0.73	0.74	0.74	-2.10%	15,814,528
Jan 21, 2026	0.73	0.76	0.72	0.76	0.76	4.52%	13,139,508
Jan 20, 2026	0.76	0.77	0.72	0.73	0.73	-8.02%	19,573,183
Jan 16, 2026	0.82	0.83	0.78	0.79	0.79	-3.82%	38,493,734
Jan 15, 2026	0.91	0.91	0.79	0.82	0.82	-6.28%	43,734,465
Jan 14, 2026	0.88	0.95	0.87	0.88	0.88	1.79%	34,346,540
Jan 13, 2026	0.84	0.88	0.82	0.86	0.86	4.33%	17,301,496
Jan 12, 2026	0.80	0.84	0.80	0.82	0.82	4.30%	10,509,924
Jan 9, 2026	0.82	0.82	0.78	0.79	0.79	-2.54%	9,500,528
Jan 8, 2026	0.78	0.84	0.77	0.81	0.81	2.50%	10,438,430
Jan 7, 2026	0.80	0.83	0.78	0.79	0.79	-3.33%	9,696,146
Jan 6, 2026	0.84	0.84	0.79	0.82	0.82	-2.23%	13,718,964
Jan 5, 2026	0.81	0.85	0.81	0.84	0.84	8.66%	18,856,855
Jan 2, 2026	0.72	0.77	0.71	0.77	0.77	11.59%	19,019,244
Dec 31, 2025	0.71	0.72	0.67	0.69	0.69	-4.03%	22,090,276
Dec 30, 2025	0.72	0.75	0.72	0.72	0.72	0.98%	12,580,321
Dec 29, 2025	0.76	0.79	0.71	0.71	0.71	-6.87%	19,371,725
Dec 26, 2025	0.78	0.79	0.71	0.76	0.76	-1.58%	9,385,196
Dec 24, 2025	0.79	0.79	0.77	0.78	0.78	-1.98%	5,031,071
Dec 23, 2025	0.83	0.83	0.79	0.79	0.79	-5.60%	13,133,111
Dec 22, 2025	0.85	0.89	0.83	0.84	0.84	2.08%	18,821,241
Dec 19, 2025	0.79	0.85	0.78	0.82	0.82	5.77%	30,632,354
Dec 18, 2025	0.80	0.84	0.77	0.78	0.78	-0.32%	15,962,952
Dec 17, 2025	0.80	0.85	0.78	0.78	0.78	-1.76%	16,486,308
Dec 16, 2025	0.78	0.82	0.78	0.79	0.79	0.65%	13,506,352
Dec 15, 2025	0.83	0.84	0.76	0.79	0.79	-6.14%	27,394,174
Dec 12, 2025	0.90	0.93	0.83	0.84	0.84	-9.06%	28,746,268
Dec 11, 2025	0.92	0.93	0.85	0.92	0.92	-1.75%	21,704,709
Dec 10, 2025	0.97	0.97	0.93	0.94	0.94	-2.25%	10,581,258
Dec 9, 2025	0.93	1.00	0.91	0.96	0.96	2.74%	20,647,692
Dec 8, 2025	0.96	0.98	0.93	0.94	0.94	0.33%	12,284,931
Dec 5, 2025	0.94	0.96	0.93	0.93	0.93	-4.59%	17,162,740
Dec 4, 2025	0.94	0.98	0.93	0.98	0.98	2.77%	18,607,036
Dec 3, 2025	0.98	0.99	0.93	0.95	0.95	-1.56%	17,942,660