Canaan (CAN) Historical Prices

Time Period

Events

CAN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.21	0.21	0.19	0.20	0.20	-10.71%	9,752,133	0.70
Oct 29, 2026	0.22	0.23	0.22	0.22	0.22	-1.32%	3,699,282	0.26
Oct 28, 2026	0.23	0.23	0.22	0.23	0.23	+0.00%	2,814,054	0.18
Oct 27, 2026	0.21	0.23	0.21	0.23	0.23	+7.58%	3,809,677	0.25
Oct 26, 2026	0.22	0.22	0.20	0.21	0.21	-2.76%	6,218,455	0.40
Oct 23, 2026	0.21	0.22	0.21	0.22	0.22	+0.46%	2,312,105	0.15
Oct 22, 2026	0.22	0.23	0.21	0.22	0.22	-6.09%	6,316,645	0.41
Oct 21, 2026	0.24	0.24	0.22	0.23	0.23	-0.86%	8,955,398	0.58
Oct 20, 2026	0.23	0.25	0.22	0.23	0.23	+0.00%	6,117,247	0.39
Oct 19, 2026	0.25	0.26	0.23	0.23	0.23	+0.43%	7,907,295	0.51
Oct 16, 2026	0.25	0.26	0.22	0.23	0.23	-8.33%	8,801,548	0.57
Oct 15, 2026	0.25	0.25	0.24	0.25	0.25	-1.95%	9,401,198	0.61
Oct 14, 2026	0.28	0.28	0.25	0.26	0.26	-7.89%	8,171,855	0.53
Oct 13, 2026	0.29	0.29	0.28	0.28	0.28	-1.76%	4,591,610	0.30
Oct 12, 2026	0.29	0.30	0.28	0.28	0.28	-5.33%	6,300,527	0.41
Oct 09, 2026	0.29	0.32	0.29	0.30	0.30	+2.04%	8,111,249	0.53
Oct 08, 2026	0.30	0.31	0.28	0.29	0.29	-5.16%	9,287,920	0.61
Oct 07, 2026	0.31	0.32	0.30	0.31	0.31	-4.32%	6,375,198	0.42
Oct 06, 2026	0.34	0.34	0.32	0.32	0.32	-2.41%	5,369,093	0.35
Oct 05, 2026	0.36	0.36	0.32	0.33	0.33	-5.14%	8,088,866	0.51
Oct 02, 2026	0.36	0.37	0.35	0.35	0.35	+2.94%	8,710,215	0.55
Oct 01, 2026	0.35	0.36	0.33	0.34	0.34	-1.45%	6,957,936	0.44
Sep 30, 2026	0.39	0.40	0.34	0.35	0.35	-7.26%	12,701,090	0.81
Sep 29, 2026	0.38	0.39	0.36	0.37	0.37	-0.27%	6,235,960	0.40
Sep 28, 2026	0.37	0.38	0.37	0.37	0.37	-1.06%	4,767,528	0.30
Sep 25, 2026	0.39	0.40	0.37	0.38	0.38	-4.07%	7,142,175	0.45
Sep 24, 2026	0.38	0.41	0.37	0.39	0.39	+1.81%	7,221,125	0.46
Sep 23, 2026	0.39	0.40	0.38	0.39	0.39	-6.08%	9,946,506	0.64
Sep 22, 2026	0.40	0.42	0.40	0.41	0.41	-1.44%	11,135,780	0.71
Sep 21, 2026	0.42	0.45	0.40	0.42	0.42	+12.10%	32,511,619	2.14
Sep 18, 2026	0.34	0.39	0.33	0.37	0.37	+16.61%	39,908,059	2.72
Sep 17, 2026	0.31	0.33	0.31	0.32	0.32	+4.93%	6,500,282	0.44
Sep 16, 2026	0.31	0.32	0.30	0.30	0.30	-0.65%	9,545,996	0.63
Sep 15, 2026	0.33	0.33	0.30	0.31	0.31	-11.56%	12,292,450	0.82
Sep 14, 2026	0.34	0.35	0.33	0.35	0.35	+2.98%	7,346,848	0.49
Sep 11, 2026	0.32	0.36	0.32	0.34	0.34	+9.09%	14,620,140	0.98
Sep 10, 2026	0.30	0.33	0.29	0.31	0.31	-2.53%	10,166,340	0.68
Sep 09, 2026	0.34	0.34	0.32	0.32	0.32	-2.17%	19,304,221	1.31
Sep 08, 2026	0.33	0.35	0.32	0.32	0.32	-10.28%	27,596,971	1.91
Sep 07, 2026	0.36	0.37	0.34	0.36	0.36	+0.00%	0	0.00
Sep 04, 2026	0.36	0.37	0.34	0.36	0.36	-8.40%	25,701,859	1.78
Sep 03, 2026	0.34	0.39	0.34	0.39	0.39	+28.01%	26,172,340	1.83
Sep 02, 2026	0.30	0.31	0.28	0.31	0.31	-3.15%	11,457,770	0.80
Sep 01, 2026	0.35	0.35	0.31	0.32	0.32	-12.91%	15,792,500	1.12
Aug 31, 2026	0.39	0.39	0.35	0.36	0.36	-4.21%	14,230,230	1.01
Aug 28, 2026	0.43	0.45	0.36	0.38	0.38	-14.22%	23,621,551	1.71
Aug 27, 2026	0.41	0.46	0.40	0.44	0.44	+11.31%	31,312,311	2.33
Aug 26, 2026	0.40	0.42	0.39	0.40	0.40	-4.56%	18,627,400	1.40
Aug 25, 2026	0.36	0.44	0.35	0.42	0.42	+15.83%	41,178,809	3.19
Aug 24, 2026	0.38	0.38	0.34	0.36	0.36	+1.41%	44,697,340	3.61

Canaan historical prices

Canaan (CAN) Historical Prices

Become an Expert with TipRanks Premium