Canaan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.50	0.50	0.48	0.49	-	-0.82%	1,542,082
Apr 27, 2026	0.52	0.52	0.50	0.50	0.50	-3.37%	6,591,112
Apr 24, 2026	0.54	0.54	0.51	0.52	0.52	2.52%	5,113,838
Apr 23, 2026	0.55	0.56	0.50	0.50	0.50	-8.45%	9,362,733
Apr 22, 2026	0.57	0.59	0.55	0.55	0.55	3.95%	9,325,620
Apr 21, 2026	0.58	0.58	0.53	0.53	0.53	-7.26%	10,827,089
Apr 20, 2026	0.56	0.58	0.53	0.57	0.57	-0.61%	12,984,596
Apr 17, 2026	0.55	0.59	0.55	0.57	0.57	9.00%	15,761,959
Apr 16, 2026	0.56	0.56	0.52	0.53	0.53	-4.25%	8,487,483
Apr 15, 2026	0.51	0.56	0.49	0.55	0.55	7.51%	17,349,985
Apr 14, 2026	0.50	0.53	0.50	0.51	0.51	6.54%	14,556,154
Apr 13, 2026	0.45	0.48	0.43	0.48	0.48	4.78%	5,002,169
Apr 10, 2026	0.45	0.47	0.44	0.46	0.46	3.55%	5,524,022
Apr 9, 2026	0.43	0.44	0.42	0.44	0.44	0.64%	8,257,875
Apr 8, 2026	0.44	0.46	0.43	0.44	0.44	6.03%	11,735,593
Apr 7, 2026	0.41	0.42	0.40	0.41	0.41	0.17%	5,189,496
Apr 6, 2026	0.42	0.43	0.41	0.41	0.41	-1.05%	4,806,408
Apr 2, 2026	0.40	0.42	0.40	0.42	0.42	2.07%	6,933,529
Apr 1, 2026	0.44	0.45	0.41	0.41	0.41	-5.05%	6,037,208
Mar 31, 2026	0.40	0.43	0.39	0.43	0.43	11.84%	7,653,718
Mar 30, 2026	0.42	0.42	0.39	0.39	0.39	-5.94%	12,006,766
Mar 27, 2026	0.41	0.42	0.40	0.41	0.41	-2.98%	13,850,277
Mar 26, 2026	0.45	0.46	0.41	0.42	0.42	-6.79%	14,170,862
Mar 25, 2026	0.45	0.47	0.45	0.45	0.45	4.44%	5,712,789
Mar 24, 2026	0.45	0.45	0.43	0.43	0.43	-2.99%	6,701,201
Mar 23, 2026	0.44	0.46	0.43	0.45	0.45	2.24%	9,072,994
Mar 20, 2026	0.45	0.46	0.43	0.44	0.44	-1.97%	11,182,695
Mar 19, 2026	0.45	0.46	0.44	0.45	0.45	-2.19%	10,355,438
Mar 18, 2026	0.48	0.48	0.46	0.46	0.46	-3.99%	14,007,047
Mar 17, 2026	0.48	0.49	0.47	0.48	0.48	-0.83%	8,868,334
Mar 16, 2026	0.51	0.51	0.48	0.48	0.48	-0.81%	9,611,835
Mar 13, 2026	0.53	0.55	0.48	0.48	0.48	-5.65%	15,568,964
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