Canaan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	1.27	1.38	1.07	1.09	1.09	-10.66%	105,535,415
Oct 9, 2025	1.28	1.32	1.18	1.22	1.22	-4.69%	51,677,022
Oct 8, 2025	1.31	1.35	1.21	1.28	1.28	0.79%	69,261,501
Oct 7, 2025	1.36	1.45	1.22	1.27	1.27	-3.79%	78,820,905
Oct 6, 2025	1.38	1.53	1.28	1.32	1.32	0.76%	82,118,039
Oct 3, 2025	1.57	1.57	1.26	1.31	1.31	-0.76%	129,438,046
Oct 2, 2025	1.15	1.36	1.13	1.32	1.32	26.92%	121,883,607
Oct 1, 2025	0.92	1.05	0.90	1.04	1.04	17.97%	100,632,527
Sep 30, 2025	0.91	0.96	0.86	0.88	0.88	-0.35%	56,765,493
Sep 29, 2025	0.84	0.94	0.83	0.88	0.88	11.40%	58,746,840
Sep 26, 2025	0.81	0.84	0.78	0.79	0.79	0.20%	22,012,002
Sep 25, 2025	0.83	0.85	0.79	0.79	0.79	-10.64%	50,215,041
Sep 24, 2025	0.77	0.91	0.77	0.89	0.89	19.83%	89,172,221
Sep 23, 2025	0.76	0.78	0.74	0.74	0.74	0.63%	33,977,054
Sep 22, 2025	0.75	0.76	0.73	0.74	0.74	-5.50%	43,446,038
Sep 19, 2025	0.82	0.82	0.77	0.78	0.78	-5.06%	56,039,011
Sep 18, 2025	0.83	0.84	0.81	0.82	0.82	1.23%	25,763,476
Sep 17, 2025	0.80	0.82	0.77	0.81	0.81	0.24%	26,671,004
Sep 16, 2025	0.82	0.82	0.77	0.81	0.81	-1.22%	31,049,664
Sep 15, 2025	0.83	0.85	0.81	0.82	0.82	-0.78%	26,331,669
Sep 12, 2025	0.82	0.84	0.80	0.82	0.82	0.56%	25,334,757
Sep 11, 2025	0.75	0.82	0.75	0.82	0.82	8.54%	53,003,468
Sep 10, 2025	0.72	0.76	0.71	0.76	0.76	7.12%	29,734,904
Sep 9, 2025	0.70	0.73	0.70	0.71	0.71	0.31%	22,688,226
Sep 8, 2025	0.71	0.72	0.70	0.70	0.70	-0.42%	14,782,674
Sep 5, 2025	0.71	0.73	0.68	0.71	0.71	3.26%	24,074,839
Sep 4, 2025	0.71	0.73	0.68	0.68	0.68	-4.63%	26,683,045
Sep 3, 2025	0.74	0.75	0.71	0.72	0.72	-1.29%	18,927,580
Sep 2, 2025	0.73	0.75	0.70	0.73	0.73	-2.52%	18,582,051
Aug 29, 2025	0.76	0.76	0.73	0.75	0.75	-2.01%	13,964,655
Aug 28, 2025	0.76	0.80	0.76	0.76	0.76	1.40%	21,147,631
Aug 27, 2025	0.76	0.76	0.74	0.75	0.75	-0.20%	15,728,356
Aug 26, 2025	0.74	0.76	0.72	0.75	0.75	1.53%	15,974,203
Aug 25, 2025	0.72	0.77	0.72	0.74	0.74	-1.63%	27,298,527
Aug 22, 2025	0.67	0.76	0.67	0.75	0.75	13.98%	39,435,068
Aug 21, 2025	0.67	0.68	0.66	0.66	0.66	-2.18%	20,578,065
Aug 20, 2025	0.69	0.69	0.64	0.67	0.67	0.63%	35,370,614
Aug 19, 2025	0.73	0.76	0.67	0.67	0.67	-9.17%	54,313,200
Aug 18, 2025	0.75	0.77	0.73	0.74	0.74	-4.40%	35,262,048
Aug 15, 2025	0.77	0.82	0.76	0.77	0.77	-0.73%	47,307,603
Aug 14, 2025	0.78	0.81	0.71	0.78	0.78	-4.59%	62,133,219
Aug 13, 2025	0.77	0.82	0.76	0.82	0.82	9.26%	50,754,915
Aug 12, 2025	0.73	0.76	0.72	0.75	0.75	2.30%	24,377,950
Aug 11, 2025	0.76	0.79	0.73	0.73	0.73	-0.48%	29,962,648
Aug 8, 2025	0.73	0.75	0.70	0.73	0.73	6.22%	27,142,635
Aug 7, 2025	0.69	0.74	0.68	0.69	0.69	3.96%	37,148,023
Aug 6, 2025	0.66	0.67	0.65	0.66	0.66	2.11%	12,635,512
Aug 5, 2025	0.66	0.67	0.64	0.65	0.65	-0.47%	30,355,709
Aug 4, 2025	0.66	0.69	0.65	0.65	0.65	-0.91%	50,557,201
Aug 1, 2025	0.67	0.67	0.62	0.66	0.66	-4.53%	49,498,348