Canaan Inc. (CAN)
NASDAQ: CAN · Real-Time Price · USD
0.6052
-0.0179 (-2.87%)
Jun 5, 2025, 12:10 PM - Market open

Canaan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.630.630.600.61--2.50%7,995,353
Jun 4, 20250.600.630.600.620.622.08%28,259,820
Jun 3, 20250.600.660.570.610.611.77%42,822,562
Jun 2, 20250.620.620.570.600.60-1.23%45,188,620
May 30, 20250.630.630.590.610.61-3.95%40,224,901
May 29, 20250.680.710.630.630.63-4.01%51,777,964
May 28, 20250.710.730.650.660.66-4.72%41,649,706
May 27, 20250.670.730.660.690.699.11%54,444,544
May 23, 20250.670.680.630.630.63-9.38%33,350,881
May 22, 20250.710.720.670.700.702.28%30,255,997
May 21, 20250.760.780.650.680.68-10.36%51,106,773
May 20, 20250.790.790.690.760.76-7.00%38,999,225
May 19, 20250.760.830.730.820.823.37%32,603,116
May 16, 20250.770.820.770.790.794.20%25,909,915
May 15, 20250.800.800.730.760.76-8.77%35,921,700
May 14, 20250.930.930.820.830.83-5.44%23,123,282
May 13, 20250.870.920.850.880.886.22%31,106,014
May 12, 20250.850.910.830.830.8310.98%41,134,576
May 9, 20250.700.810.670.750.7514.89%45,596,508
May 8, 20250.640.670.610.650.658.74%56,647,586
May 7, 20250.640.660.590.600.60-0.13%48,655,703
May 6, 20250.630.630.530.600.60-3.54%40,042,524
May 5, 20250.680.690.610.620.62-9.53%15,802,312
May 2, 20250.720.730.690.690.69-0.68%12,674,594
May 1, 20250.750.750.690.690.69-1.62%21,772,102
Apr 30, 20250.760.760.700.700.70-9.79%12,761,661
Apr 29, 20250.800.820.770.780.78-2.59%6,836,801
Apr 28, 20250.840.840.770.800.80-3.88%13,082,743
Apr 25, 20250.820.830.800.830.834.12%10,811,278
Apr 24, 20250.790.800.740.800.800.95%12,667,997
Apr 23, 20250.800.840.780.790.796.96%23,289,414
Apr 22, 20250.710.770.710.740.748.33%18,447,271
Apr 21, 20250.710.710.680.680.68-1.85%8,476,884
Apr 17, 20250.700.710.680.700.70-0.46%6,184,573
Apr 16, 20250.720.730.690.700.70-7.20%7,584,403
Apr 15, 20250.750.770.710.750.750.83%8,039,708
Apr 14, 20250.710.760.690.750.7510.91%20,238,609
Apr 11, 20250.660.690.650.670.673.42%24,102,060
Apr 10, 20250.740.740.650.650.65-11.88%22,390,880
Apr 9, 20250.710.780.670.740.745.25%24,138,625
Apr 8, 20250.800.820.690.700.70-7.99%12,065,177
Apr 7, 20250.690.800.690.760.760.38%16,254,615
Apr 4, 20250.800.800.720.760.76-7.16%14,961,070
Apr 3, 20250.830.860.800.820.82-8.66%12,893,843
Apr 2, 20250.840.910.840.900.903.54%17,106,489
Apr 1, 20250.890.890.790.870.87-1.21%19,822,556
Mar 31, 20250.890.890.850.880.88-3.60%8,547,163
Mar 28, 20250.910.940.870.910.91-0.68%9,501,130
Mar 27, 20250.960.990.900.920.92-2.48%21,497,069
Mar 26, 20251.081.090.930.940.94-12.95%31,454,041