Canaan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.63	0.63	0.56	0.60	0.60	-3.25%	21,936,332
Feb 2, 2026	0.65	0.67	0.61	0.62	0.62	-9.51%	18,592,741
Jan 30, 2026	0.68	0.68	0.62	0.68	0.68	0.43%	43,797,935
Jan 29, 2026	0.71	0.71	0.67	0.68	0.68	-5.31%	14,871,839
Jan 28, 2026	0.74	0.75	0.72	0.72	0.72	-0.20%	8,566,564
Jan 27, 2026	0.70	0.72	0.69	0.72	0.72	2.21%	19,650,444
Jan 26, 2026	0.73	0.73	0.70	0.70	0.70	-4.30%	15,630,017
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
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