21Shares Canton Network ETF (TCAN)
NASDAQ: TCAN · Real-Time Price · USD
18.60
-0.42 (-2.20%)
At close: Aug 28, 2026, 4:00 PM EDT
18.85
+0.25 (1.33%)
After-hours: Aug 28, 2026, 5:32 PM EDT
TCAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 18.77 | 19.09 | 18.55 | 18.55 | 18.55 | -2.45% | 4,817 |
| 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 |
| Jul 9, 2026 | 22.18 | 22.87 | 22.18 | 22.46 | 22.46 | 5.07% | 7,930 |
| Jul 8, 2026 | 21.23 | 21.66 | 21.21 | 21.38 | 21.38 | -4.21% | 18,282 |
| Jul 7, 2026 | 22.71 | 22.71 | 22.25 | 22.32 | 22.32 | -4.59% | 5,477 |
| Jul 6, 2026 | 23.81 | 23.81 | 23.26 | 23.39 | 23.39 | -0.83% | 15,336 |
| Jul 2, 2026 | 23.78 | 23.78 | 23.22 | 23.59 | 23.59 | -0.86% | 15,573 |
| Jul 1, 2026 | 24.26 | 24.26 | 23.69 | 23.79 | 23.79 | -0.43% | 5,099 |
| Jun 30, 2026 | 23.50 | 24.97 | 23.29 | 23.89 | 23.89 | -2.93% | 12,372 |
| Jun 29, 2026 | 24.69 | 24.77 | 24.51 | 24.61 | 24.61 | -4.17% | 5,747 |
| Jun 26, 2026 | 25.01 | 25.68 | 25.01 | 25.68 | 25.68 | 3.35% | 4,011 |
| Jun 25, 2026 | 25.69 | 25.69 | 24.85 | 24.85 | 24.85 | -2.30% | 8,969 |
| Jun 24, 2026 | 25.34 | 25.44 | 25.14 | 25.44 | 25.44 | -0.81% | 4,671 |
| Jun 23, 2026 | 25.41 | 25.79 | 25.41 | 25.64 | 25.64 | 0.54% | 2,996 |
| Jun 22, 2026 | 27.00 | 27.00 | 25.44 | 25.51 | 25.51 | -5.71% | 22,152 |
| Jun 18, 2026 | 27.60 | 27.62 | 26.85 | 27.05 | 27.05 | -1.25% | 4,266 |