Canaan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.41	0.42	0.40	0.41	0.41	0.17%	4,534,866
Apr 6, 2026	0.42	0.43	0.41	0.41	0.41	-1.05%	4,676,235
Apr 2, 2026	0.40	0.42	0.40	0.42	0.42	2.07%	6,912,880
Apr 1, 2026	0.44	0.45	0.41	0.41	0.41	-5.05%	5,851,212
Mar 31, 2026	0.40	0.43	0.39	0.43	0.43	11.84%	7,583,865
Mar 30, 2026	0.42	0.42	0.39	0.39	0.39	-5.94%	11,558,316
Mar 27, 2026	0.41	0.42	0.40	0.41	0.41	-2.98%	13,710,422
Mar 26, 2026	0.45	0.46	0.41	0.42	0.42	-6.79%	14,105,434
Mar 25, 2026	0.45	0.47	0.45	0.45	0.45	4.44%	5,664,543
Mar 24, 2026	0.45	0.45	0.43	0.43	0.43	-2.99%	6,594,612
Mar 23, 2026	0.44	0.46	0.43	0.45	0.45	2.24%	8,980,675
Mar 20, 2026	0.45	0.46	0.43	0.44	0.44	-1.97%	11,082,613
Mar 19, 2026	0.45	0.46	0.44	0.45	0.45	-2.19%	10,260,209
Mar 18, 2026	0.48	0.48	0.46	0.46	0.46	-3.99%	13,918,492
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