Canary Staked SUIS ETF (SUIS)
NASDAQ: SUIS · Real-Time Price · USD
25.95
+0.55 (2.15%)
At close: Mar 13, 2026, 4:00 PM EDT
25.92
-0.02 (-0.09%)
After-hours: Mar 13, 2026, 4:15 PM EDT
SUIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 25.94 | 25.95 | 25.92 | 25.95 | 25.95 | 2.15% | 594 |
| Mar 12, 2026 | 25.03 | 25.40 | 25.03 | 25.40 | 25.40 | -1.21% | 599 |
| Mar 11, 2026 | 25.76 | 25.76 | 25.71 | 25.71 | 25.71 | 3.05% | 539 |
| Mar 10, 2026 | 25.58 | 25.76 | 24.95 | 24.95 | 24.95 | -0.90% | 966 |
| Mar 9, 2026 | 24.10 | 25.42 | 24.10 | 25.18 | 25.18 | 7.53% | 1,969 |
| Mar 6, 2026 | 23.48 | 23.49 | 23.22 | 23.41 | 23.41 | -6.18% | 2,935 |
| Mar 5, 2026 | 24.71 | 25.06 | 24.38 | 24.95 | 24.95 | -1.22% | 4,756 |
| Mar 4, 2026 | 24.63 | 25.49 | 24.63 | 25.26 | 25.26 | 7.77% | 1,303 |
| Mar 3, 2026 | 23.11 | 23.72 | 23.11 | 23.44 | 23.44 | -2.66% | 4,689 |
| Mar 2, 2026 | 23.52 | 24.72 | 23.52 | 24.08 | 24.08 | 3.26% | 4,137 |
| Feb 27, 2026 | 23.59 | 23.59 | 23.11 | 23.32 | 23.32 | -3.22% | 3,188 |
| Feb 26, 2026 | 24.53 | 24.53 | 23.79 | 24.10 | 24.10 | -8.08% | 3,870 |
| Feb 25, 2026 | 24.42 | 26.33 | 24.42 | 26.22 | 26.22 | 16.63% | 6,061 |
| Feb 24, 2026 | 22.32 | 22.57 | 22.30 | 22.48 | 22.48 | -1.21% | 3,803 |
| Feb 23, 2026 | 23.22 | 23.39 | 22.57 | 22.75 | 22.75 | -8.05% | 3,691 |
| Feb 20, 2026 | 24.32 | 25.20 | 24.32 | 24.75 | 24.75 | 3.89% | 2,183 |
| Feb 19, 2026 | 23.71 | 23.82 | 23.42 | 23.82 | 23.82 | -1.45% | 6,916 |