Canaan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	0.71	0.73	0.70	0.72	0.72	2.56%	30,133,734
Jul 9, 2025	0.74	0.75	0.67	0.70	0.70	-2.15%	37,046,218
Jul 8, 2025	0.72	0.77	0.70	0.72	0.72	3.05%	41,080,406
Jul 7, 2025	0.69	0.70	0.67	0.69	0.69	-1.49%	27,018,607
Jul 3, 2025	0.66	0.71	0.65	0.70	0.70	8.80%	41,520,983
Jul 2, 2025	0.61	0.65	0.61	0.65	0.65	7.38%	29,215,549
Jul 1, 2025	0.61	0.61	0.59	0.60	0.60	-2.44%	13,372,494
Jun 30, 2025	0.60	0.62	0.58	0.62	0.62	3.99%	20,227,616
Jun 27, 2025	0.61	0.61	0.59	0.59	0.59	-2.24%	12,785,929
Jun 26, 2025	0.61	0.62	0.59	0.61	0.61	-0.65%	16,206,609
Jun 25, 2025	0.67	0.72	0.60	0.61	0.61	-5.74%	29,976,329
Jun 24, 2025	0.62	0.65	0.62	0.65	0.65	6.70%	24,755,943
Jun 23, 2025	0.61	0.62	0.57	0.61	0.61	0.02%	30,274,301
Jun 20, 2025	0.64	0.64	0.60	0.61	0.61	-2.86%	33,364,089
Jun 18, 2025	0.65	0.66	0.62	0.63	0.63	-4.50%	19,850,480
Jun 17, 2025	0.68	0.69	0.64	0.66	0.66	-6.79%	22,189,321
Jun 16, 2025	0.71	0.72	0.69	0.70	0.70	5.68%	25,764,366
Jun 13, 2025	0.69	0.72	0.67	0.67	0.67	-5.07%	18,240,778
Jun 12, 2025	0.71	0.77	0.69	0.70	0.70	-3.63%	52,037,793
Jun 11, 2025	0.72	0.78	0.72	0.73	0.73	2.10%	46,993,395
Jun 10, 2025	0.73	0.75	0.70	0.71	0.71	4.95%	28,662,395
Jun 9, 2025	0.63	0.68	0.62	0.68	0.68	13.44%	49,261,093
Jun 6, 2025	0.59	0.61	0.58	0.60	0.60	3.69%	33,826,214
Jun 5, 2025	0.63	0.63	0.57	0.58	0.58	-7.30%	28,752,253
Jun 4, 2025	0.60	0.63	0.60	0.62	0.62	2.08%	28,259,820
Jun 3, 2025	0.60	0.66	0.57	0.61	0.61	1.77%	42,822,562
Jun 2, 2025	0.62	0.62	0.57	0.60	0.60	-1.23%	45,188,620
May 30, 2025	0.63	0.63	0.59	0.61	0.61	-3.95%	40,224,901
May 29, 2025	0.68	0.71	0.63	0.63	0.63	-4.01%	51,777,964
May 28, 2025	0.71	0.73	0.65	0.66	0.66	-4.72%	41,649,706
May 27, 2025	0.67	0.73	0.66	0.69	0.69	9.11%	54,444,544
May 23, 2025	0.67	0.68	0.63	0.63	0.63	-9.38%	33,350,881
May 22, 2025	0.71	0.72	0.67	0.70	0.70	2.28%	30,255,997
May 21, 2025	0.76	0.78	0.65	0.68	0.68	-10.36%	51,106,773
May 20, 2025	0.79	0.79	0.69	0.76	0.76	-7.00%	38,999,225
May 19, 2025	0.76	0.83	0.73	0.82	0.82	3.37%	32,603,116
May 16, 2025	0.77	0.82	0.77	0.79	0.79	4.20%	25,909,915
May 15, 2025	0.80	0.80	0.73	0.76	0.76	-8.77%	35,921,700
May 14, 2025	0.93	0.93	0.82	0.83	0.83	-5.44%	23,123,282
May 13, 2025	0.87	0.92	0.85	0.88	0.88	6.22%	31,106,014
May 12, 2025	0.85	0.91	0.83	0.83	0.83	10.98%	41,134,576
May 9, 2025	0.70	0.81	0.67	0.75	0.75	14.89%	45,596,508
May 8, 2025	0.64	0.67	0.61	0.65	0.65	8.74%	56,647,586
May 7, 2025	0.64	0.66	0.59	0.60	0.60	-0.13%	48,655,703
May 6, 2025	0.63	0.63	0.53	0.60	0.60	-3.54%	40,042,524
May 5, 2025	0.68	0.69	0.61	0.62	0.62	-9.53%	15,802,312
May 2, 2025	0.72	0.73	0.69	0.69	0.69	-0.68%	12,674,594
May 1, 2025	0.75	0.75	0.69	0.69	0.69	-1.62%	21,772,102
Apr 30, 2025	0.76	0.76	0.70	0.70	0.70	-9.79%	12,761,661
Apr 29, 2025	0.80	0.82	0.77	0.78	0.78	-2.59%	6,836,801