Canaan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.82	0.82	0.78	0.79	0.79	-2.54%	9,402,060
Jan 8, 2026	0.78	0.84	0.77	0.81	0.81	2.50%	10,373,483
Jan 7, 2026	0.80	0.83	0.78	0.79	0.79	-3.33%	9,466,873
Jan 6, 2026	0.84	0.84	0.79	0.82	0.82	-2.23%	13,570,207
Jan 5, 2026	0.81	0.85	0.81	0.84	0.84	8.66%	18,654,369
Jan 2, 2026	0.72	0.77	0.71	0.77	0.77	11.59%	18,832,548
Dec 31, 2025	0.71	0.72	0.67	0.69	0.69	-4.03%	22,010,421
Dec 30, 2025	0.72	0.75	0.72	0.72	0.72	0.98%	12,299,396
Dec 29, 2025	0.76	0.79	0.71	0.71	0.71	-6.87%	19,350,262
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
Dec 11, 2025	0.92	0.93	0.85	0.92	0.92	-1.75%	21,704,709
Dec 10, 2025	0.97	0.97	0.93	0.94	0.94	-2.25%	10,581,258
Dec 9, 2025	0.93	1.00	0.91	0.96	0.96	2.74%	20,647,692
Dec 8, 2025	0.96	0.98	0.93	0.94	0.94	0.33%	12,284,931
Dec 5, 2025	0.94	0.96	0.93	0.93	0.93	-4.59%	17,162,740
Dec 4, 2025	0.94	0.98	0.93	0.98	0.98	2.77%	18,607,036
Dec 3, 2025	0.98	0.99	0.93	0.95	0.95	-1.56%	17,942,660
Dec 2, 2025	1.00	1.02	0.94	0.97	0.97	2.05%	40,891,514
Dec 1, 2025	0.95	0.95	0.90	0.95	0.95	-6.16%	34,135,682
Nov 28, 2025	0.96	1.05	0.96	1.01	1.01	9.78%	20,206,627
Nov 26, 2025	0.92	0.94	0.89	0.92	0.92	0.76%	22,274,176
Nov 25, 2025	0.95	0.95	0.89	0.91	0.91	-4.89%	27,286,276
Nov 24, 2025	0.91	0.99	0.91	0.96	0.96	5.55%	26,251,604
Nov 21, 2025	0.90	0.96	0.86	0.91	0.91	-1.49%	27,756,593
Nov 20, 2025	0.99	1.08	0.91	0.92	0.92	-4.08%	37,365,895
Nov 19, 2025	1.10	1.11	0.93	0.96	0.96	-6.54%	39,397,185
Nov 18, 2025	0.91	1.06	0.87	1.03	1.03	20.75%	47,657,162
Nov 17, 2025	0.91	0.91	0.83	0.85	0.85	-4.37%	35,189,199
Nov 14, 2025	0.87	0.95	0.86	0.89	0.89	-8.04%	40,349,908
Nov 13, 2025	1.03	1.05	0.88	0.97	0.97	-10.19%	51,830,782
Nov 12, 2025	1.14	1.15	1.06	1.08	1.08	-2.70%	20,447,902
Nov 11, 2025	1.13	1.15	1.08	1.11	1.11	-3.48%	22,558,239
Nov 10, 2025	1.27	1.28	1.12	1.15	1.15	-3.36%	30,939,739
Nov 7, 2025	1.09	1.21	1.05	1.19	1.19	5.31%	28,469,457
Nov 6, 2025	1.24	1.24	1.09	1.13	1.13	-12.40%	37,024,124
Nov 5, 2025	1.20	1.29	1.16	1.29	1.29	16.22%	42,503,211
Nov 4, 2025	1.18	1.27	1.10	1.11	1.11	-14.62%	52,046,302
Nov 3, 2025	1.39	1.39	1.27	1.30	1.30	-9.09%	38,959,232
Oct 31, 2025	1.41	1.48	1.33	1.43	1.43	15.32%	51,455,225
Oct 30, 2025	1.28	1.33	1.23	1.24	1.24	-9.49%	53,808,189
Oct 29, 2025	1.45	1.50	1.35	1.37	1.37	-5.52%	50,820,429