Canaan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.48	0.48	0.47	0.47	-	-0.74%	5,599,381
Mar 17, 2026	0.48	0.49	0.47	0.48	0.48	-0.83%	8,711,877
Mar 16, 2026	0.51	0.51	0.48	0.48	0.48	-0.81%	9,438,613
Mar 13, 2026	0.53	0.55	0.48	0.48	0.48	-5.65%	15,525,237
Mar 12, 2026	0.50	0.52	0.49	0.51	0.51	1.08%	6,668,977
Mar 11, 2026	0.49	0.51	0.48	0.51	0.51	6.11%	10,268,787
Mar 10, 2026	0.52	0.53	0.48	0.48	0.48	-6.16%	10,743,174
Mar 9, 2026	0.50	0.52	0.49	0.51	0.51	-0.35%	7,143,057
Mar 6, 2026	0.50	0.51	0.48	0.51	0.51	-1.86%	9,691,167
Mar 5, 2026	0.54	0.54	0.51	0.52	0.52	-2.69%	7,958,626
Mar 4, 2026	0.52	0.55	0.51	0.54	0.54	11.59%	15,352,224
Mar 3, 2026	0.50	0.51	0.47	0.48	0.48	-5.72%	6,057,333
Mar 2, 2026	0.47	0.52	0.47	0.51	0.51	3.06%	9,769,268
Feb 27, 2026	0.51	0.51	0.49	0.49	0.49	-4.76%	5,553,420
Feb 26, 2026	0.55	0.55	0.51	0.52	0.52	-2.32%	8,797,905
Feb 25, 2026	0.51	0.55	0.51	0.53	0.53	6.67%	15,568,639
Feb 24, 2026	0.43	0.50	0.43	0.50	0.50	16.01%	14,612,558
Feb 23, 2026	0.46	0.46	0.43	0.43	0.43	-5.71%	15,757,027
Feb 20, 2026	0.48	0.50	0.46	0.46	0.46	-1.37%	11,444,964
Feb 19, 2026	0.46	0.47	0.44	0.46	0.46	2.19%	11,048,992
Feb 18, 2026	0.46	0.48	0.44	0.45	0.45	-0.79%	10,369,973
Feb 17, 2026	0.49	0.49	0.46	0.46	0.46	-7.26%	18,093,529
Feb 13, 2026	0.52	0.53	0.47	0.49	0.49	-1.96%	31,935,413
Feb 12, 2026	0.56	0.57	0.50	0.50	0.50	-10.64%	16,368,277
Feb 11, 2026	0.57	0.59	0.55	0.56	0.56	-0.88%	11,497,106
Feb 10, 2026	0.59	0.63	0.57	0.57	0.57	-6.87%	13,257,603
Feb 9, 2026	0.58	0.62	0.56	0.61	0.61	2.85%	13,118,968
Feb 6, 2026	0.54	0.60	0.53	0.59	0.59	17.67%	26,625,306
Feb 5, 2026	0.55	0.56	0.50	0.50	0.50	-13.10%	26,335,760
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