Canaan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.51	0.55	0.51	0.53	0.53	6.67%	15,294,039
Feb 24, 2026	0.43	0.50	0.43	0.50	0.50	16.01%	14,302,882
Feb 23, 2026	0.46	0.46	0.43	0.43	0.43	-5.71%	15,415,455
Feb 20, 2026	0.48	0.50	0.46	0.46	0.46	-1.37%	11,347,177
Feb 19, 2026	0.46	0.47	0.44	0.46	0.46	2.19%	10,867,334
Feb 18, 2026	0.46	0.48	0.44	0.45	0.45	-0.79%	10,292,747
Feb 17, 2026	0.49	0.49	0.46	0.46	0.46	-7.26%	17,594,593
Feb 13, 2026	0.52	0.53	0.47	0.49	0.49	-1.96%	31,662,625
Feb 12, 2026	0.56	0.57	0.50	0.50	0.50	-10.64%	16,198,577
Feb 11, 2026	0.57	0.59	0.55	0.56	0.56	-0.88%	11,395,734
Feb 10, 2026	0.59	0.63	0.57	0.57	0.57	-6.87%	12,850,598
Feb 9, 2026	0.58	0.62	0.56	0.61	0.61	2.85%	12,995,048
Feb 6, 2026	0.54	0.60	0.53	0.59	0.59	17.67%	25,728,934
Feb 5, 2026	0.55	0.56	0.50	0.50	0.50	-13.10%	25,759,538
Feb 4, 2026	0.60	0.60	0.55	0.58	0.58	-3.09%	17,249,803
Feb 3, 2026	0.63	0.63	0.56	0.60	0.60	-3.25%	22,012,111
Feb 2, 2026	0.65	0.67	0.61	0.62	0.62	-9.51%	18,755,626
Jan 30, 2026	0.68	0.68	0.62	0.68	0.68	0.43%	43,948,428
Jan 29, 2026	0.71	0.71	0.67	0.68	0.68	-5.31%	15,194,055
Jan 28, 2026	0.74	0.75	0.72	0.72	0.72	-0.20%	8,653,252
Jan 27, 2026	0.70	0.72	0.69	0.72	0.72	2.21%	19,818,125
Jan 26, 2026	0.73	0.73	0.70	0.70	0.70	-4.30%	15,648,417
Jan 23, 2026	0.74	0.76	0.72	0.73	0.73	-1.33%	9,861,170
Jan 22, 2026	0.76	0.78	0.73	0.74	0.74	-2.10%	15,814,528
Jan 21, 2026	0.73	0.76	0.72	0.76	0.76	4.52%	13,139,508
Jan 20, 2026	0.76	0.77	0.72	0.73	0.73	-8.02%	19,573,183
Jan 16, 2026	0.82	0.83	0.78	0.79	0.79	-3.82%	38,493,734
Jan 15, 2026	0.91	0.91	0.79	0.82	0.82	-6.28%	43,734,465
Jan 14, 2026	0.88	0.95	0.87	0.88	0.88	1.79%	34,346,540
Jan 13, 2026	0.84	0.88	0.82	0.86	0.86	4.33%	17,301,496
Jan 12, 2026	0.80	0.84	0.80	0.82	0.82	4.30%	10,509,924
Jan 9, 2026	0.82	0.82	0.78	0.79	0.79	-2.54%	9,500,528
Jan 8, 2026	0.78	0.84	0.77	0.81	0.81	2.50%	10,438,430
Jan 7, 2026	0.80	0.83	0.78	0.79	0.79	-3.33%	9,696,146
Jan 6, 2026	0.84	0.84	0.79	0.82	0.82	-2.23%	13,718,964
Jan 5, 2026	0.81	0.85	0.81	0.84	0.84	8.66%	18,856,855
Jan 2, 2026	0.72	0.77	0.71	0.77	0.77	11.59%	19,019,244
Dec 31, 2025	0.71	0.72	0.67	0.69	0.69	-4.03%	22,090,276
Dec 30, 2025	0.72	0.75	0.72	0.72	0.72	0.98%	12,580,321
Dec 29, 2025	0.76	0.79	0.71	0.71	0.71	-6.87%	19,371,725
Dec 26, 2025	0.78	0.79	0.71	0.76	0.76	-1.58%	9,385,196
Dec 24, 2025	0.79	0.79	0.77	0.78	0.78	-1.98%	5,031,071
Dec 23, 2025	0.83	0.83	0.79	0.79	0.79	-5.60%	13,133,111
Dec 22, 2025	0.85	0.89	0.83	0.84	0.84	2.08%	18,821,241
Dec 19, 2025	0.79	0.85	0.78	0.82	0.82	5.77%	30,632,354
Dec 18, 2025	0.80	0.84	0.77	0.78	0.78	-0.32%	15,962,952
Dec 17, 2025	0.80	0.85	0.78	0.78	0.78	-1.76%	16,486,308
Dec 16, 2025	0.78	0.82	0.78	0.79	0.79	0.65%	13,506,352
Dec 15, 2025	0.83	0.84	0.76	0.79	0.79	-6.14%	27,394,174
Dec 12, 2025	0.90	0.93	0.83	0.84	0.84	-9.06%	28,746,268