Canary Staked SUIS ETF (SUIS)
NASDAQ: SUIS · Real-Time Price · USD
22.57
+0.41 (1.85%)
At close: Nov 6, 2026, 4:00 PM EST
22.00
-0.57 (-2.53%)
After-hours: Nov 6, 2026, 4:15 PM EST
SUIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.85% | 640 |
| Nov 5, 2026 | 22.35 | 22.50 | 22.16 | 22.16 | 22.16 | -7.49% | 1,966 |
| Nov 4, 2026 | 24.16 | 24.16 | 23.96 | 23.96 | 23.96 | 3.14% | 799 |
| Nov 3, 2026 | 23.24 | 23.24 | 23.18 | 23.23 | 23.23 | 2.92% | 943 |
| Nov 2, 2026 | 23.04 | 23.04 | 22.57 | 22.57 | 22.57 | -2.25% | 876 |
| Oct 30, 2026 | 23.02 | 23.17 | 22.76 | 23.09 | 23.09 | -4.22% | 1,990 |
| Oct 29, 2026 | 24.76 | 24.76 | 24.10 | 24.10 | 24.10 | -2.20% | 1,015 |
| Oct 28, 2026 | 24.05 | 24.65 | 24.05 | 24.65 | 24.65 | 2.56% | 791 |
| Oct 27, 2026 | 23.79 | 24.03 | 23.79 | 24.03 | 24.03 | 1.77% | 1,467 |
| Oct 26, 2026 | 23.60 | 23.75 | 23.10 | 23.61 | 23.61 | -6.37% | 4,626 |
| Oct 23, 2026 | 25.67 | 25.67 | 25.22 | 25.22 | 25.22 | -0.38% | 1,589 |
| Oct 22, 2026 | 25.47 | 25.54 | 25.31 | 25.31 | 25.31 | -6.41% | 3,185 |
| Oct 21, 2026 | 26.70 | 27.15 | 26.70 | 27.05 | 27.05 | 2.28% | 1,745 |
| Oct 20, 2026 | 26.90 | 26.90 | 26.36 | 26.45 | 26.45 | 3.77% | 3,930 |
| Oct 19, 2026 | 26.01 | 26.01 | 25.49 | 25.49 | 25.49 | -3.34% | 461 |
| Oct 16, 2026 | 26.60 | 26.60 | 26.30 | 26.37 | 26.37 | -1.79% | 1,742 |
| Oct 15, 2026 | 25.65 | 26.89 | 25.00 | 26.85 | 26.85 | 1.51% | 6,187 |
| Oct 14, 2026 | 26.48 | 26.48 | 26.45 | 26.45 | 26.45 | -3.12% | 330 |
| Oct 13, 2026 | 27.06 | 27.30 | 27.05 | 27.30 | 27.30 | -1.56% | 1,231 |
| Oct 12, 2026 | 28.27 | 28.48 | 26.88 | 27.73 | 27.73 | 1.51% | 11,361 |
| Oct 9, 2026 | 27.56 | 27.56 | 27.32 | 27.32 | 27.32 | 1.01% | 709 |
| Oct 8, 2026 | 28.42 | 28.68 | 26.00 | 27.05 | 27.05 | -6.76% | 5,508 |
| Oct 7, 2026 | 28.90 | 29.22 | 28.89 | 29.01 | 29.01 | -5.64% | 4,629 |
| Oct 6, 2026 | 30.97 | 30.97 | 30.74 | 30.74 | 30.74 | -0.83% | 2,690 |
| Oct 5, 2026 | 31.51 | 31.51 | 30.60 | 31.00 | 31.00 | 6.55% | 2,824 |
| Oct 2, 2026 | 31.93 | 31.93 | 28.75 | 29.09 | 29.09 | -5.58% | 4,442 |
| Oct 1, 2026 | 29.80 | 30.81 | 29.33 | 30.81 | 30.81 | 3.41% | 6,296 |
| Sep 30, 2026 | 31.26 | 31.26 | 29.75 | 29.80 | 29.80 | 0.11% | 7,791 |
| Sep 29, 2026 | 30.45 | 30.45 | 29.36 | 29.76 | 29.76 | -0.15% | 14,144 |
| Sep 28, 2026 | 30.91 | 30.91 | 29.65 | 29.81 | 29.81 | 0.23% | 21,807 |
| Sep 25, 2026 | 29.30 | 29.74 | 28.65 | 29.74 | 29.74 | 12.11% | 9,748 |
| Sep 24, 2026 | 24.75 | 26.53 | 24.75 | 26.53 | 26.53 | 6.19% | 4,654 |
| Sep 23, 2026 | 26.24 | 26.27 | 24.70 | 24.98 | 24.98 | -4.15% | 6,450 |
| Sep 22, 2026 | 26.93 | 26.93 | 25.77 | 26.06 | 26.06 | -2.06% | 6,591 |
| Sep 21, 2026 | 27.49 | 27.49 | 26.22 | 26.61 | 26.61 | 26.61% | 12,195 |
| Sep 18, 2026 | 20.85 | 21.08 | 20.85 | 21.02 | 21.02 | 10.95% | 8,395 |
| Sep 17, 2026 | 18.75 | 19.03 | 18.70 | 18.94 | 18.94 | 3.35% | 5,553 |
| Sep 16, 2026 | 17.72 | 18.33 | 17.72 | 18.33 | 18.33 | 2.24% | 4,370 |
| Sep 15, 2026 | 18.35 | 18.35 | 17.80 | 17.93 | 17.93 | -5.94% | 2,900 |
| Sep 14, 2026 | 18.27 | 19.08 | 18.27 | 19.06 | 19.06 | 1.10% | 1,336 |
| Sep 11, 2026 | 19.25 | 19.42 | 18.69 | 18.85 | 18.85 | -1.59% | 4,183 |
| Sep 10, 2026 | 19.16 | 19.16 | 19.14 | 19.16 | 19.16 | -6.04% | 487 |
| Sep 9, 2026 | 21.92 | 21.92 | 20.33 | 20.39 | 20.39 | -2.84% | 11,051 |
| Sep 8, 2026 | 20.78 | 21.64 | 20.78 | 20.98 | 20.98 | 6.56% | 6,729 |
| Sep 4, 2026 | 20.06 | 20.06 | 19.45 | 19.69 | 19.69 | -3.66% | 5,481 |
| Sep 3, 2026 | 20.62 | 20.62 | 20.44 | 20.44 | 20.44 | 8.24% | 447 |
| Sep 2, 2026 | 18.74 | 18.88 | 18.74 | 18.88 | 18.88 | 0.59% | 368 |
| Sep 1, 2026 | 18.86 | 18.86 | 18.77 | 18.77 | 18.77 | -0.33% | 1,092 |
| Aug 31, 2026 | 18.70 | 18.83 | 18.62 | 18.83 | 18.83 | -1.46% | 1,166 |
| Aug 28, 2026 | 19.61 | 19.97 | 19.01 | 19.11 | 19.11 | -5.22% | 5,290 |