21Shares Canton Network ETF (TCAN)
NASDAQ: TCAN · Real-Time Price · USD
18.75
+1.99 (11.87%)
At close: Sep 18, 2026, 4:00 PM EDT
18.61
-0.14 (-0.75%)
After-hours: Sep 18, 2026, 4:15 PM EDT
TCAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18.28 | 18.78 | 18.25 | 18.75 | 18.75 | 11.85% | 23,547 |
| Sep 17, 2026 | 17.12 | 17.20 | 16.76 | 16.76 | 16.76 | 6.41% | 6,552 |
| Sep 16, 2026 | 15.38 | 15.87 | 15.30 | 15.75 | 15.75 | 0.82% | 10,553 |
| Sep 15, 2026 | 15.91 | 16.02 | 15.52 | 15.63 | 15.63 | -5.51% | 8,393 |
| Sep 14, 2026 | 16.23 | 16.62 | 16.02 | 16.54 | 16.54 | 0.06% | 19,070 |
| Sep 11, 2026 | 16.43 | 17.09 | 16.43 | 16.53 | 16.53 | -1.22% | 10,990 |
| Sep 10, 2026 | 17.12 | 17.28 | 16.57 | 16.73 | 16.73 | -4.78% | 7,593 |
| Sep 9, 2026 | 17.82 | 17.97 | 17.57 | 17.57 | 17.57 | -3.54% | 8,152 |
| Sep 8, 2026 | 17.73 | 18.34 | 17.54 | 18.22 | 18.22 | 1.34% | 4,044 |
| Sep 4, 2026 | 18.41 | 18.41 | 17.98 | 17.98 | 17.98 | -4.93% | 11,493 |
| Sep 3, 2026 | 18.55 | 19.06 | 18.55 | 18.91 | 18.91 | 2.05% | 4,767 |
| Sep 2, 2026 | 18.68 | 18.68 | 18.30 | 18.53 | 18.53 | -4.02% | 11,491 |
| Sep 1, 2026 | 19.79 | 20.01 | 19.30 | 19.30 | 19.30 | -7.97% | 6,949 |
| Aug 31, 2026 | 20.22 | 21.01 | 19.73 | 20.97 | 20.97 | 12.75% | 10,622 |
| Aug 28, 2026 | 18.77 | 19.09 | 18.55 | 18.60 | 18.60 | -2.19% | 4,827 |
| Aug 27, 2026 | 19.52 | 20.10 | 19.00 | 19.02 | 19.02 | -3.73% | 5,117 |
| Aug 26, 2026 | 19.37 | 19.76 | 19.37 | 19.76 | 19.76 | -3.29% | 2,255 |
| Aug 25, 2026 | 19.96 | 20.51 | 19.36 | 20.43 | 20.43 | -1.80% | 10,902 |
| Aug 24, 2026 | 21.86 | 21.86 | 20.64 | 20.80 | 20.80 | 14.61% | 10,086 |
| Aug 21, 2026 | 17.64 | 18.30 | 17.48 | 18.15 | 18.15 | 6.83% | 15,886 |
| Aug 20, 2026 | 17.61 | 17.69 | 16.99 | 16.99 | 16.99 | 1.18% | 10,010 |
| Aug 19, 2026 | 15.05 | 16.97 | 15.05 | 16.79 | 16.79 | 9.58% | 19,909 |
| Aug 18, 2026 | 15.49 | 15.49 | 15.22 | 15.32 | 15.32 | -0.08% | 2,607 |
| Aug 17, 2026 | 15.78 | 15.78 | 15.33 | 15.34 | 15.34 | -6.03% | 10,260 |
| Aug 14, 2026 | 16.73 | 16.73 | 16.32 | 16.32 | 16.32 | -0.92% | 3,182 |
| Aug 13, 2026 | 16.40 | 16.53 | 16.29 | 16.47 | 16.47 | -1.93% | 3,369 |
| Aug 12, 2026 | 16.88 | 16.97 | 16.76 | 16.80 | 16.80 | -1.71% | 6,558 |
| Aug 11, 2026 | 16.39 | 17.12 | 16.39 | 17.09 | 17.09 | 3.50% | 6,653 |
| Aug 10, 2026 | 16.85 | 16.93 | 16.38 | 16.51 | 16.51 | 5.99% | 11,112 |
| Aug 7, 2026 | 15.18 | 16.35 | 15.18 | 15.58 | 15.58 | -2.94% | 20,672 |
| Aug 6, 2026 | 17.11 | 17.18 | 16.02 | 16.05 | 16.05 | -8.85% | 9,294 |
| Aug 5, 2026 | 18.25 | 18.47 | 17.60 | 17.61 | 17.61 | -3.26% | 12,366 |
| Aug 4, 2026 | 18.70 | 18.97 | 18.20 | 18.20 | 18.20 | -5.21% | 18,295 |
| Aug 3, 2026 | 19.27 | 19.36 | 19.20 | 19.20 | 19.20 | -3.55% | 2,513 |
| Jul 31, 2026 | 20.00 | 20.00 | 19.66 | 19.91 | 19.91 | -2.68% | 8,994 |
| Jul 30, 2026 | 20.61 | 20.99 | 20.23 | 20.46 | 20.45 | 2.27% | 5,986 |
| Jul 29, 2026 | 20.37 | 20.37 | 19.98 | 20.00 | 20.00 | -0.55% | 2,659 |
| Jul 28, 2026 | 19.90 | 20.11 | 19.75 | 20.11 | 20.11 | -1.85% | 49,678 |
| Jul 27, 2026 | 20.72 | 20.76 | 20.30 | 20.49 | 20.49 | 2.78% | 6,431 |
| Jul 24, 2026 | 20.18 | 20.18 | 19.74 | 19.94 | 19.94 | -3.51% | 7,910 |
| Jul 23, 2026 | 20.26 | 20.66 | 20.12 | 20.66 | 20.66 | -0.12% | 2,213 |
| Jul 22, 2026 | 21.00 | 21.05 | 20.65 | 20.68 | 20.68 | -3.08% | 1,630 |
| Jul 21, 2026 | 21.46 | 21.58 | 21.09 | 21.34 | 21.34 | 2.15% | 10,025 |
| Jul 20, 2026 | 20.89 | 21.03 | 20.78 | 20.89 | 20.89 | -3.49% | 6,404 |
| Jul 17, 2026 | 21.74 | 21.91 | 21.51 | 21.65 | 21.65 | -2.60% | 7,182 |
| Jul 16, 2026 | 22.87 | 23.11 | 22.22 | 22.22 | 22.22 | -5.65% | 5,172 |
| Jul 15, 2026 | 23.77 | 23.77 | 23.15 | 23.55 | 23.55 | 4.81% | 10,202 |
| Jul 14, 2026 | 22.35 | 22.47 | 22.34 | 22.47 | 22.47 | -0.32% | 1,759 |
| Jul 13, 2026 | 22.57 | 22.57 | 22.50 | 22.55 | 22.55 | 0.21% | 3,775 |
| Jul 10, 2026 | 22.30 | 22.60 | 22.27 | 22.50 | 22.50 | 0.16% | 4,747 |