Canaan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.29	0.32	0.29	0.30	0.30	1.76%	8,111,249
Oct 8, 2026	0.30	0.31	0.28	0.29	0.29	-4.90%	9,210,391
Oct 7, 2026	0.31	0.32	0.30	0.31	0.31	-4.38%	6,356,344
Oct 6, 2026	0.34	0.34	0.32	0.32	0.32	-2.58%	5,254,292
Oct 5, 2026	0.36	0.36	0.32	0.33	0.33	-4.97%	8,087,693
Oct 2, 2026	0.36	0.37	0.35	0.35	0.35	3.00%	8,710,215
Oct 1, 2026	0.35	0.36	0.33	0.34	0.34	-1.45%	7,007,455
Sep 30, 2026	0.39	0.40	0.34	0.35	0.35	-7.38%	12,701,087
Sep 29, 2026	0.38	0.39	0.36	0.37	0.37	-0.32%	6,235,960
Sep 28, 2026	0.37	0.38	0.37	0.37	0.37	-0.93%	4,767,528
Sep 25, 2026	0.39	0.40	0.37	0.38	0.38	-4.04%	7,142,175
Sep 24, 2026	0.38	0.41	0.37	0.39	0.39	1.73%	7,221,125
Sep 23, 2026	0.39	0.40	0.38	0.39	0.39	-6.17%	9,946,506
Sep 22, 2026	0.40	0.42	0.40	0.41	0.41	-1.27%	11,135,776
Sep 21, 2026	0.42	0.45	0.40	0.42	0.42	11.88%	32,511,619
Sep 18, 2026	0.34	0.39	0.33	0.37	0.37	16.79%	39,908,056
Sep 17, 2026	0.31	0.33	0.31	0.32	0.32	4.86%	6,536,125
Sep 16, 2026	0.31	0.32	0.30	0.30	0.30	-0.81%	9,545,996
Sep 15, 2026	0.33	0.33	0.30	0.31	0.31	-11.35%	12,292,446
Sep 14, 2026	0.34	0.35	0.33	0.35	0.35	2.85%	7,346,848
Sep 11, 2026	0.32	0.36	0.32	0.34	0.34	9.04%	14,620,140
Sep 10, 2026	0.30	0.33	0.29	0.31	0.31	-2.37%	10,166,341
Sep 9, 2026	0.34	0.34	0.32	0.32	0.32	-2.17%	19,304,224
Sep 8, 2026	0.33	0.35	0.32	0.32	0.32	-10.22%	27,596,971
Sep 4, 2026	0.36	0.37	0.34	0.36	0.36	-8.47%	25,701,860
Sep 3, 2026	0.34	0.39	0.34	0.39	0.39	27.82%	27,542,613
Sep 2, 2026	0.30	0.31	0.28	0.31	0.31	-3.12%	11,457,772
Sep 1, 2026	0.35	0.35	0.31	0.32	0.32	-12.96%	16,021,437
Aug 31, 2026	0.39	0.39	0.35	0.36	0.36	-3.97%	14,230,230
Aug 28, 2026	0.43	0.45	0.36	0.38	0.38	-14.22%	25,728,927
Aug 27, 2026	0.41	0.46	0.40	0.44	0.44	11.25%	31,312,313
Aug 26, 2026	0.40	0.42	0.39	0.40	0.40	-4.51%	18,627,401
Aug 25, 2026	0.36	0.44	0.35	0.42	0.42	15.83%	41,490,909
Aug 24, 2026	0.38	0.38	0.34	0.36	0.36	1.41%	44,697,344
Aug 21, 2026	0.29	0.38	0.29	0.36	0.36	27.29%	96,517,895
Aug 20, 2026	0.28	0.30	0.26	0.28	0.28	16.16%	56,341,156
Aug 19, 2026	0.22	0.25	0.21	0.24	0.24	10.14%	10,226,955
Aug 18, 2026	0.22	0.23	0.22	0.22	0.22	-4.60%	4,033,666
Aug 17, 2026	0.23	0.25	0.21	0.23	0.23	-0.65%	6,171,496
Aug 14, 2026	0.20	0.24	0.20	0.23	0.23	7.48%	14,077,395
Aug 13, 2026	0.21	0.22	0.20	0.21	0.21	3.63%	5,648,185
Aug 12, 2026	0.21	0.22	0.21	0.21	0.21	2.74%	5,937,622
Aug 11, 2026	0.21	0.21	0.20	0.20	0.20	0.50%	6,197,860
Aug 10, 2026	0.22	0.22	0.20	0.20	0.20	-6.45%	7,241,693
Aug 7, 2026	0.20	0.23	0.20	0.21	0.21	9.98%	10,031,388
Aug 6, 2026	0.20	0.20	0.19	0.19	0.19	-1.37%	5,769,030
Aug 5, 2026	0.21	0.21	0.19	0.20	0.20	-1.15%	7,879,877
Aug 4, 2026	0.19	0.20	0.18	0.20	0.20	12.46%	16,125,084
Aug 3, 2026	0.18	0.19	0.15	0.18	0.18	4.29%	33,060,916
Jul 31, 2026	0.24	0.25	0.17	0.17	0.17	-30.24%	59,326,672