Canaan Inc. (CAN)
NASDAQ: CAN · Real-Time Price · USD
0.8700
+0.0476 (5.79%)
Dec 22, 2025, 10:40 AM EST - Market open
Canaan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.79 | 0.85 | 0.78 | 0.82 | 0.82 | 5.77% | 30,498,474 |
| Dec 18, 2025 | 0.80 | 0.84 | 0.77 | 0.78 | 0.78 | -0.32% | 15,837,676 |
| Dec 17, 2025 | 0.80 | 0.85 | 0.78 | 0.78 | 0.78 | -1.76% | 16,339,378 |
| Dec 16, 2025 | 0.78 | 0.82 | 0.78 | 0.79 | 0.79 | 0.65% | 13,467,999 |
| Dec 15, 2025 | 0.83 | 0.84 | 0.76 | 0.79 | 0.79 | -6.14% | 27,264,201 |
| Dec 12, 2025 | 0.90 | 0.93 | 0.83 | 0.84 | 0.84 | -9.06% | 28,345,650 |
| Dec 11, 2025 | 0.92 | 0.93 | 0.85 | 0.92 | 0.92 | -1.75% | 21,540,252 |
| Dec 10, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -2.25% | 10,539,529 |
| Dec 9, 2025 | 0.93 | 1.00 | 0.91 | 0.96 | 0.96 | 2.74% | 20,577,406 |
| Dec 8, 2025 | 0.96 | 0.98 | 0.93 | 0.94 | 0.94 | 0.33% | 12,192,083 |
| Dec 5, 2025 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -4.59% | 17,036,710 |
| Dec 4, 2025 | 0.94 | 0.98 | 0.93 | 0.98 | 0.98 | 2.77% | 18,462,744 |
| Dec 3, 2025 | 0.98 | 0.99 | 0.93 | 0.95 | 0.95 | -1.56% | 17,717,298 |
| Dec 2, 2025 | 1.00 | 1.02 | 0.94 | 0.97 | 0.97 | 2.05% | 40,759,013 |
| Dec 1, 2025 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | -6.16% | 34,113,476 |
| Nov 28, 2025 | 0.96 | 1.05 | 0.96 | 1.01 | 1.01 | 9.78% | 20,206,627 |
| Nov 26, 2025 | 0.92 | 0.94 | 0.89 | 0.92 | 0.92 | 0.76% | 22,274,176 |
| Nov 25, 2025 | 0.95 | 0.95 | 0.89 | 0.91 | 0.91 | -4.89% | 27,286,276 |
| Nov 24, 2025 | 0.91 | 0.99 | 0.91 | 0.96 | 0.96 | 5.55% | 26,251,604 |
| Nov 21, 2025 | 0.90 | 0.96 | 0.86 | 0.91 | 0.91 | -1.49% | 27,756,593 |
| Nov 20, 2025 | 0.99 | 1.08 | 0.91 | 0.92 | 0.92 | -4.08% | 37,365,895 |
| Nov 19, 2025 | 1.10 | 1.11 | 0.93 | 0.96 | 0.96 | -6.54% | 39,397,185 |
| Nov 18, 2025 | 0.91 | 1.06 | 0.87 | 1.03 | 1.03 | 20.75% | 47,657,162 |
| Nov 17, 2025 | 0.91 | 0.91 | 0.83 | 0.85 | 0.85 | -4.37% | 35,189,199 |
| Nov 14, 2025 | 0.87 | 0.95 | 0.86 | 0.89 | 0.89 | -8.04% | 40,349,908 |
| Nov 13, 2025 | 1.03 | 1.05 | 0.88 | 0.97 | 0.97 | -10.19% | 51,830,782 |
| Nov 12, 2025 | 1.14 | 1.15 | 1.06 | 1.08 | 1.08 | -2.70% | 20,447,902 |
| Nov 11, 2025 | 1.13 | 1.15 | 1.08 | 1.11 | 1.11 | -3.48% | 22,558,239 |
| Nov 10, 2025 | 1.27 | 1.28 | 1.12 | 1.15 | 1.15 | -3.36% | 30,939,739 |
| Nov 7, 2025 | 1.09 | 1.21 | 1.05 | 1.19 | 1.19 | 5.31% | 28,469,457 |
| Nov 6, 2025 | 1.24 | 1.24 | 1.09 | 1.13 | 1.13 | -12.40% | 37,024,124 |
| Nov 5, 2025 | 1.20 | 1.29 | 1.16 | 1.29 | 1.29 | 16.22% | 42,503,211 |
| Nov 4, 2025 | 1.18 | 1.27 | 1.10 | 1.11 | 1.11 | -14.62% | 52,046,302 |
| Nov 3, 2025 | 1.39 | 1.39 | 1.27 | 1.30 | 1.30 | -9.09% | 38,959,232 |
| Oct 31, 2025 | 1.41 | 1.48 | 1.33 | 1.43 | 1.43 | 15.32% | 51,455,225 |
| Oct 30, 2025 | 1.28 | 1.33 | 1.23 | 1.24 | 1.24 | -9.49% | 53,808,189 |
| Oct 29, 2025 | 1.45 | 1.50 | 1.35 | 1.37 | 1.37 | -5.52% | 50,820,429 |
| Oct 28, 2025 | 1.66 | 1.69 | 1.38 | 1.45 | 1.45 | -16.67% | 116,230,942 |
| Oct 27, 2025 | 1.73 | 1.84 | 1.69 | 1.74 | 1.74 | -7.94% | 57,028,525 |
| Oct 24, 2025 | 1.94 | 1.95 | 1.79 | 1.89 | 1.89 | 7.39% | 57,153,824 |
| Oct 23, 2025 | 1.83 | 1.85 | 1.72 | 1.76 | 1.76 | 3.23% | 43,550,314 |
| Oct 22, 2025 | 1.83 | 1.89 | 1.65 | 1.71 | 1.71 | -12.56% | 58,998,402 |
| Oct 21, 2025 | 2.01 | 2.10 | 1.87 | 1.95 | 1.95 | -4.88% | 76,096,444 |
| Oct 20, 2025 | 1.84 | 2.22 | 1.77 | 2.05 | 2.05 | 28.12% | 141,486,214 |
| Oct 17, 2025 | 1.47 | 1.66 | 1.37 | 1.60 | 1.60 | -4.19% | 75,553,973 |
| Oct 16, 2025 | 1.92 | 1.99 | 1.64 | 1.67 | 1.67 | -14.80% | 70,041,254 |
| Oct 15, 2025 | 2.03 | 2.05 | 1.68 | 1.96 | 1.96 | 8.89% | 148,268,842 |
| Oct 14, 2025 | 1.41 | 1.86 | 1.39 | 1.80 | 1.80 | 18.42% | 125,890,245 |
| Oct 13, 2025 | 1.15 | 1.53 | 1.14 | 1.52 | 1.52 | 39.45% | 94,067,583 |
| Oct 10, 2025 | 1.27 | 1.38 | 1.07 | 1.09 | 1.09 | -10.66% | 105,535,415 |