Canaan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.20	0.23	0.20	0.21	0.21	9.98%	9,818,874
Aug 6, 2026	0.20	0.20	0.19	0.19	0.19	-1.37%	5,673,400
Aug 5, 2026	0.21	0.21	0.19	0.20	0.20	-1.15%	7,615,052
Aug 4, 2026	0.19	0.20	0.18	0.20	0.20	12.46%	16,045,671
Aug 3, 2026	0.18	0.19	0.15	0.18	0.18	4.29%	32,884,439
Jul 31, 2026	0.24	0.25	0.17	0.17	0.17	-30.24%	57,278,980
Jul 30, 2026	0.23	0.25	0.23	0.24	0.24	5.50%	7,810,556
Jul 29, 2026	0.23	0.24	0.23	0.23	0.23	-3.19%	5,677,897
Jul 28, 2026	0.25	0.25	0.23	0.24	0.24	-7.56%	4,292,934
Jul 27, 2026	0.24	0.26	0.24	0.26	0.26	9.09%	7,968,733
Jul 24, 2026	0.26	0.26	0.23	0.24	0.24	-7.25%	11,879,456
Jul 23, 2026	0.27	0.27	0.25	0.26	0.26	-6.18%	8,671,643
Jul 22, 2026	0.28	0.29	0.27	0.27	0.27	-1.41%	3,830,895
Jul 21, 2026	0.28	0.29	0.27	0.28	0.28	4.04%	7,381,425
Jul 20, 2026	0.27	0.28	0.26	0.27	0.27	-1.92%	5,882,547
Jul 17, 2026	0.27	0.28	0.27	0.27	0.27	-2.14%	4,686,399
Jul 16, 2026	0.29	0.29	0.28	0.28	0.28	-5.25%	5,048,961
Jul 15, 2026	0.30	0.31	0.29	0.29	0.29	0.52%	4,699,697
Jul 14, 2026	0.31	0.31	0.29	0.29	0.29	-3.59%	3,177,041
Jul 13, 2026	0.30	0.32	0.30	0.30	0.30	-2.50%	4,646,920
Jul 10, 2026	0.33	0.33	0.30	0.31	0.31	-0.29%	3,687,946
Jul 9, 2026	0.34	0.34	0.31	0.31	0.31	-7.97%	8,650,868
Jul 8, 2026	0.27	0.35	0.27	0.34	0.34	25.92%	51,119,970
Jul 7, 2026	0.29	0.29	0.26	0.27	0.27	-7.93%	8,727,633
Jul 6, 2026	0.29	0.29	0.28	0.29	0.29	2.29%	5,651,456
Jul 2, 2026	0.29	0.31	0.27	0.28	0.28	-1.56%	7,964,100
Jul 1, 2026	0.28	0.30	0.28	0.29	0.29	0.31%	6,733,061
Jun 30, 2026	0.29	0.29	0.28	0.29	0.29	-3.69%	7,859,300
Jun 29, 2026	0.31	0.31	0.29	0.30	0.30	-0.73%	5,090,527
Jun 26, 2026	0.29	0.31	0.29	0.30	0.30	1.01%	5,022,695
Jun 25, 2026	0.32	0.33	0.29	0.30	0.30	-7.35%	9,567,194
Jun 24, 2026	0.34	0.35	0.32	0.32	0.32	-5.89%	6,868,569
Jun 23, 2026	0.34	0.36	0.33	0.34	0.34	-2.82%	7,051,873
Jun 22, 2026	0.34	0.38	0.33	0.35	0.35	6.79%	12,801,536
Jun 18, 2026	0.34	0.34	0.33	0.33	0.33	-0.67%	29,383,835
Jun 17, 2026	0.35	0.36	0.32	0.33	0.33	-4.03%	7,303,059
Jun 16, 2026	0.35	0.37	0.34	0.34	0.34	-1.85%	8,912,990
Jun 15, 2026	0.34	0.37	0.34	0.35	0.35	9.68%	11,431,933
Jun 12, 2026	0.33	0.34	0.31	0.32	0.32	-3.12%	9,853,531
Jun 11, 2026	0.33	0.34	0.32	0.33	0.33	2.90%	8,767,013
Jun 10, 2026	0.33	0.34	0.32	0.32	0.32	-2.67%	7,666,703
Jun 9, 2026	0.35	0.36	0.33	0.33	0.33	-6.86%	14,909,940
Jun 8, 2026	0.37	0.37	0.35	0.35	0.35	-1.06%	7,725,001
Jun 5, 2026	0.38	0.38	0.36	0.36	0.36	-7.94%	18,835,712
Jun 4, 2026	0.37	0.40	0.36	0.39	0.39	3.57%	8,676,264
Jun 3, 2026	0.39	0.40	0.37	0.38	0.38	-4.77%	9,425,231
Jun 2, 2026	0.39	0.40	0.39	0.39	0.39	-3.36%	7,213,690
Jun 1, 2026	0.40	0.41	0.39	0.41	0.41	-1.26%	8,743,042
May 29, 2026	0.41	0.43	0.40	0.41	0.41	0.44%	9,418,873
May 28, 2026	0.40	0.42	0.38	0.41	0.41	4.18%	10,007,848