TipRanks
Go Ultimate55% OFF

Canaan (CANN) Historical Prices

MX:CANN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.923.923.703.803.80-6.17%22,0517.50
Oct 29, 20264.054.054.054.054.05+0.00%620.02
Oct 28, 20264.054.054.054.054.05+0.50%280.01
Oct 27, 20264.034.034.034.034.03+0.75%120.00
Oct 26, 20264.104.104.004.004.00-5.88%8640.30
Oct 23, 20264.254.254.054.254.25+0.00%00.00
Oct 22, 20264.254.254.254.254.25+0.00%1240.04
Oct 21, 20264.314.314.254.254.25+0.00%5200.17
Oct 20, 20264.304.304.254.254.25+1.19%830.03
Oct 19, 20264.424.424.094.204.20-4.55%2140.07
Oct 16, 20264.504.524.404.404.40-12.00%25,6519.81
Oct 15, 20264.855.004.855.005.00+1.01%2060.08
Oct 14, 20265.185.184.854.954.95-10.00%20,1788.78
Oct 13, 20265.505.515.305.505.50+0.00%00.00
Oct 12, 20265.585.585.505.505.50-1.08%820.03
Oct 09, 20265.565.565.565.565.56-4.47%300.01
Oct 08, 20265.825.825.825.825.82-3.96%270.01
Oct 07, 20266.066.066.006.066.06+0.00%00.00
Oct 06, 20266.056.066.056.066.06+1.34%5,5412.41
Oct 05, 20265.955.985.955.985.98-8.70%10,0174.67
Oct 02, 20266.556.556.556.556.55+5.65%700.03
Oct 01, 20266.206.206.206.206.20-4.62%240.01
Sep 30, 20266.606.606.506.506.50-7.14%7,8123.87
Sep 29, 20267.007.007.007.007.00+4.48%3380.17
Sep 28, 20266.706.706.706.706.70+0.00%2550.13
Sep 25, 20267.007.006.706.706.70-1.76%3170.14
Sep 24, 20266.827.156.826.826.82+0.00%00.00
Sep 23, 20267.057.056.606.826.82-3.26%5,0992.27
Sep 22, 20266.907.106.907.057.05+2.17%3570.11
Sep 21, 20266.717.246.716.906.90+28.97%3520.11
Sep 18, 20265.356.405.355.355.35+0.00%00.00
Sep 17, 20265.355.355.355.355.35-1.47%1450.02
Sep 16, 20265.435.905.435.435.43+0.00%00.00
Sep 15, 20265.905.905.435.435.43+1.69%1190.01
Sep 14, 20265.346.035.345.345.34+0.00%00.00
Sep 11, 20265.345.425.345.345.34+0.00%00.00
Sep 10, 20265.475.475.345.345.34-3.61%4350.03
Sep 09, 20265.545.545.545.545.54+0.20%1500.01
Sep 08, 20266.096.095.535.535.53+8.41%2060.01
Sep 07, 20265.107.005.105.105.10+0.00%00.00
Sep 04, 20265.106.005.105.105.10+0.00%00.00
Sep 03, 20265.105.415.105.105.10+0.00%00.00
Sep 02, 20265.205.205.005.105.10-16.39%3220.02
Sep 01, 20266.516.515.606.106.10-19.21%6,1700.44
Aug 31, 20267.557.557.557.557.55+0.00%00.00
Aug 28, 20267.878.107.487.557.55+0.67%7300.05
Aug 27, 20267.507.507.507.507.50+8.70%2470.02
Aug 26, 20267.057.056.906.906.90-1.43%2010.01
Aug 25, 20266.307.056.307.007.00+15.89%9,4940.68
Aug 24, 20266.306.355.846.046.04-0.17%6,0760.44