Canaan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.73	0.75	0.70	0.73	0.73	6.22%	26,742,740
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
Jul 31, 2025	0.67	0.71	0.66	0.69	0.69	5.55%	32,729,038
Jul 30, 2025	0.69	0.70	0.65	0.65	0.65	0.14%	32,312,785
Jul 29, 2025	0.75	0.75	0.65	0.65	0.65	-10.87%	43,351,106
Jul 28, 2025	0.82	0.82	0.73	0.73	0.73	-7.96%	31,949,018
Jul 25, 2025	0.81	0.84	0.78	0.80	0.80	-5.07%	36,095,227
Jul 24, 2025	0.86	0.87	0.83	0.84	0.84	-3.81%	23,073,560
Jul 23, 2025	0.83	0.88	0.80	0.87	0.87	5.90%	40,616,391
Jul 22, 2025	0.84	0.87	0.80	0.82	0.82	1.35%	62,733,673
Jul 21, 2025	0.93	0.93	0.81	0.81	0.81	-9.63%	76,724,315
Jul 18, 2025	1.02	1.04	0.85	0.90	0.90	-5.78%	80,281,185
Jul 17, 2025	1.01	1.12	0.93	0.95	0.95	-2.44%	85,870,135
Jul 16, 2025	0.94	1.00	0.89	0.98	0.98	12.72%	123,915,780
Jul 15, 2025	0.92	0.93	0.84	0.87	0.87	-10.59%	79,822,134
Jul 14, 2025	0.75	0.99	0.74	0.97	0.97	34.72%	191,414,369
Jul 11, 2025	0.76	0.77	0.72	0.72	0.72	0.35%	38,645,013
Jul 10, 2025	0.71	0.73	0.70	0.72	0.72	2.56%	31,273,314
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