Canaan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.34	0.39	0.33	0.37	0.37	16.79%	39,443,514
Sep 17, 2026	0.31	0.33	0.31	0.32	0.32	4.86%	6,496,684
Sep 16, 2026	0.31	0.32	0.30	0.30	0.30	-0.81%	9,317,963
Sep 15, 2026	0.33	0.33	0.30	0.31	0.31	-11.35%	12,156,591
Sep 14, 2026	0.34	0.35	0.33	0.35	0.35	2.85%	6,497,787
Sep 11, 2026	0.32	0.36	0.32	0.34	0.34	9.04%	14,470,157
Sep 10, 2026	0.30	0.33	0.29	0.31	0.31	-2.37%	10,080,330
Sep 9, 2026	0.34	0.34	0.32	0.32	0.32	-2.17%	19,073,484
Sep 8, 2026	0.33	0.35	0.32	0.32	0.32	-10.22%	27,422,769
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
Jul 30, 2026	0.23	0.25	0.23	0.24	0.24	5.50%	7,818,513
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