Canaan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	0.63	0.63	0.60	0.61	-	-2.50%	7,995,353
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
Apr 28, 2025	0.84	0.84	0.77	0.80	0.80	-3.88%	13,082,743
Apr 25, 2025	0.82	0.83	0.80	0.83	0.83	4.12%	10,811,278
Apr 24, 2025	0.79	0.80	0.74	0.80	0.80	0.95%	12,667,997
Apr 23, 2025	0.80	0.84	0.78	0.79	0.79	6.96%	23,289,414
Apr 22, 2025	0.71	0.77	0.71	0.74	0.74	8.33%	18,447,271
Apr 21, 2025	0.71	0.71	0.68	0.68	0.68	-1.85%	8,476,884
Apr 17, 2025	0.70	0.71	0.68	0.70	0.70	-0.46%	6,184,573
Apr 16, 2025	0.72	0.73	0.69	0.70	0.70	-7.20%	7,584,403
Apr 15, 2025	0.75	0.77	0.71	0.75	0.75	0.83%	8,039,708
Apr 14, 2025	0.71	0.76	0.69	0.75	0.75	10.91%	20,238,609
Apr 11, 2025	0.66	0.69	0.65	0.67	0.67	3.42%	24,102,060
Apr 10, 2025	0.74	0.74	0.65	0.65	0.65	-11.88%	22,390,880
Apr 9, 2025	0.71	0.78	0.67	0.74	0.74	5.25%	24,138,625
Apr 8, 2025	0.80	0.82	0.69	0.70	0.70	-7.99%	12,065,177
Apr 7, 2025	0.69	0.80	0.69	0.76	0.76	0.38%	16,254,615
Apr 4, 2025	0.80	0.80	0.72	0.76	0.76	-7.16%	14,961,070
Apr 3, 2025	0.83	0.86	0.80	0.82	0.82	-8.66%	12,893,843
Apr 2, 2025	0.84	0.91	0.84	0.90	0.90	3.54%	17,106,489
Apr 1, 2025	0.89	0.89	0.79	0.87	0.87	-1.21%	19,822,556
Mar 31, 2025	0.89	0.89	0.85	0.88	0.88	-3.60%	8,547,163
Mar 28, 2025	0.91	0.94	0.87	0.91	0.91	-0.68%	9,501,130
Mar 27, 2025	0.96	0.99	0.90	0.92	0.92	-2.48%	21,497,069
Mar 26, 2025	1.08	1.09	0.93	0.94	0.94	-12.95%	31,454,041