Canny Elevator Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	5.59	5.64	5.47	5.58	5.58	-0.18%	7,702,246
May 27, 2026	5.77	5.78	5.58	5.59	5.59	-3.12%	7,857,100
May 26, 2026	5.88	5.88	5.66	5.77	5.77	-1.87%	10,756,100
May 25, 2026	5.95	5.98	5.83	5.88	5.88	-1.01%	9,049,512
May 22, 2026	6.06	6.12	6.01	6.09	5.94	0.50%	6,471,305
May 21, 2026	6.14	6.19	6.04	6.06	5.91	-1.14%	6,123,894
May 20, 2026	6.18	6.18	6.07	6.13	5.98	-0.81%	4,807,714
May 19, 2026	6.07	6.18	6.05	6.18	6.03	1.81%	6,400,129
May 18, 2026	6.07	6.08	5.95	6.07	5.92	-	9,047,967
May 15, 2026	6.10	6.13	6.02	6.07	5.92	-0.65%	11,345,190
May 14, 2026	6.25	6.27	6.10	6.11	5.96	-2.08%	9,621,941
May 13, 2026	6.24	6.26	6.19	6.24	6.09	0.16%	7,870,406
May 12, 2026	6.37	6.40	6.22	6.23	6.08	-2.20%	11,672,000
May 11, 2026	6.22	6.46	6.21	6.37	6.21	2.58%	20,126,790
May 8, 2026	6.14	6.23	6.11	6.21	6.06	1.31%	10,880,440
May 7, 2026	6.19	6.19	6.11	6.13	5.98	-0.65%	11,229,700
May 6, 2026	6.20	6.21	6.13	6.17	6.02	0.16%	12,198,390
Apr 30, 2026	6.22	6.24	6.13	6.16	6.01	-1.12%	8,530,600
Apr 29, 2026	6.13	6.24	6.10	6.23	6.08	1.30%	7,925,000
Apr 28, 2026	6.12	6.16	6.09	6.15	6.00	-0.32%	10,376,330
Apr 27, 2026	6.31	6.31	6.07	6.17	6.02	-4.19%	21,849,800
Apr 24, 2026	6.33	6.45	6.32	6.44	6.28	1.90%	14,339,660
Apr 23, 2026	6.37	6.38	6.29	6.32	6.16	-0.63%	9,044,300
Apr 22, 2026	6.38	6.38	6.33	6.36	6.20	-0.31%	6,811,500
Apr 21, 2026	6.41	6.43	6.36	6.38	6.22	-0.47%	5,848,400
Apr 20, 2026	6.39	6.42	6.37	6.41	6.25	0.31%	7,714,229
Apr 17, 2026	6.46	6.46	6.35	6.39	6.23	-0.93%	9,977,000
Apr 16, 2026	6.42	6.46	6.38	6.45	6.29	0.62%	7,591,763
Apr 15, 2026	6.46	6.48	6.39	6.41	6.25	-0.62%	9,324,374
Apr 14, 2026	6.48	6.49	6.37	6.45	6.29	0.16%	8,834,336
Apr 13, 2026	6.38	6.45	6.37	6.44	6.28	0.16%	7,241,500
Apr 10, 2026	6.37	6.48	6.37	6.43	6.27	1.26%	13,090,900
Apr 9, 2026	6.45	6.47	6.34	6.35	6.19	-2.16%	13,357,950
Apr 8, 2026	6.45	6.50	6.40	6.49	6.33	2.53%	16,921,580
Apr 7, 2026	6.30	6.37	6.26	6.33	6.17	-0.16%	10,803,560
Apr 3, 2026	6.43	6.44	6.22	6.34	6.18	-1.09%	17,528,340
Apr 2, 2026	6.61	6.62	6.38	6.41	6.25	-3.75%	25,152,120
Apr 1, 2026	6.68	6.71	6.56	6.66	6.50	0.45%	25,335,720
Mar 31, 2026	6.61	6.74	6.59	6.63	6.47	-	26,693,670
Mar 30, 2026	6.76	6.77	6.60	6.63	6.47	-4.74%	49,592,790
Mar 27, 2026	6.96	6.97	6.72	6.96	6.79	-6.70%	48,383,600
Mar 26, 2026	7.52	7.62	7.40	7.46	7.28	-0.80%	5,853,271
Mar 25, 2026	7.46	7.57	7.41	7.52	7.33	1.90%	5,762,750
Mar 24, 2026	7.24	7.38	7.07	7.38	7.20	3.94%	8,922,201
Mar 23, 2026	7.44	7.44	7.03	7.10	6.93	-6.21%	13,107,400
Mar 20, 2026	7.72	7.78	7.53	7.57	7.38	-1.43%	10,377,180
Mar 19, 2026	7.95	7.98	7.64	7.68	7.49	-4.12%	9,119,630
Mar 18, 2026	7.97	8.05	7.86	8.01	7.81	0.63%	7,402,300
Mar 17, 2026	8.07	8.14	7.96	7.96	7.76	-1.24%	6,537,200
Mar 16, 2026	8.17	8.17	8.00	8.06	7.86	-1.23%	9,955,900