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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | - | -2.50% | 7,995,353 |
Jun 4, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 2.08% | 28,259,820 |
Jun 3, 2025 | 0.60 | 0.66 | 0.57 | 0.61 | 0.61 | 1.77% | 42,822,562 |
Jun 2, 2025 | 0.62 | 0.62 | 0.57 | 0.60 | 0.60 | -1.23% | 45,188,620 |
May 30, 2025 | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -3.95% | 40,224,901 |
May 29, 2025 | 0.68 | 0.71 | 0.63 | 0.63 | 0.63 | -4.01% | 51,777,964 |
May 28, 2025 | 0.71 | 0.73 | 0.65 | 0.66 | 0.66 | -4.72% | 41,649,706 |
May 27, 2025 | 0.67 | 0.73 | 0.66 | 0.69 | 0.69 | 9.11% | 54,444,544 |
May 23, 2025 | 0.67 | 0.68 | 0.63 | 0.63 | 0.63 | -9.38% | 33,350,881 |
May 22, 2025 | 0.71 | 0.72 | 0.67 | 0.70 | 0.70 | 2.28% | 30,255,997 |
May 21, 2025 | 0.76 | 0.78 | 0.65 | 0.68 | 0.68 | -10.36% | 51,106,773 |
May 20, 2025 | 0.79 | 0.79 | 0.69 | 0.76 | 0.76 | -7.00% | 38,999,225 |
May 19, 2025 | 0.76 | 0.83 | 0.73 | 0.82 | 0.82 | 3.37% | 32,603,116 |
May 16, 2025 | 0.77 | 0.82 | 0.77 | 0.79 | 0.79 | 4.20% | 25,909,915 |
May 15, 2025 | 0.80 | 0.80 | 0.73 | 0.76 | 0.76 | -8.77% | 35,921,700 |
May 14, 2025 | 0.93 | 0.93 | 0.82 | 0.83 | 0.83 | -5.44% | 23,123,282 |
May 13, 2025 | 0.87 | 0.92 | 0.85 | 0.88 | 0.88 | 6.22% | 31,106,014 |
May 12, 2025 | 0.85 | 0.91 | 0.83 | 0.83 | 0.83 | 10.98% | 41,134,576 |
May 9, 2025 | 0.70 | 0.81 | 0.67 | 0.75 | 0.75 | 14.89% | 45,596,508 |
May 8, 2025 | 0.64 | 0.67 | 0.61 | 0.65 | 0.65 | 8.74% | 56,647,586 |
May 7, 2025 | 0.64 | 0.66 | 0.59 | 0.60 | 0.60 | -0.13% | 48,655,703 |
May 6, 2025 | 0.63 | 0.63 | 0.53 | 0.60 | 0.60 | -3.54% | 40,042,524 |
May 5, 2025 | 0.68 | 0.69 | 0.61 | 0.62 | 0.62 | -9.53% | 15,802,312 |
May 2, 2025 | 0.72 | 0.73 | 0.69 | 0.69 | 0.69 | -0.68% | 12,674,594 |
May 1, 2025 | 0.75 | 0.75 | 0.69 | 0.69 | 0.69 | -1.62% | 21,772,102 |
Apr 30, 2025 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | -9.79% | 12,761,661 |
Apr 29, 2025 | 0.80 | 0.82 | 0.77 | 0.78 | 0.78 | -2.59% | 6,836,801 |
Apr 28, 2025 | 0.84 | 0.84 | 0.77 | 0.80 | 0.80 | -3.88% | 13,082,743 |
Apr 25, 2025 | 0.82 | 0.83 | 0.80 | 0.83 | 0.83 | 4.12% | 10,811,278 |
Apr 24, 2025 | 0.79 | 0.80 | 0.74 | 0.80 | 0.80 | 0.95% | 12,667,997 |
Apr 23, 2025 | 0.80 | 0.84 | 0.78 | 0.79 | 0.79 | 6.96% | 23,289,414 |
Apr 22, 2025 | 0.71 | 0.77 | 0.71 | 0.74 | 0.74 | 8.33% | 18,447,271 |
Apr 21, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -1.85% | 8,476,884 |
Apr 17, 2025 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | -0.46% | 6,184,573 |
Apr 16, 2025 | 0.72 | 0.73 | 0.69 | 0.70 | 0.70 | -7.20% | 7,584,403 |
Apr 15, 2025 | 0.75 | 0.77 | 0.71 | 0.75 | 0.75 | 0.83% | 8,039,708 |
Apr 14, 2025 | 0.71 | 0.76 | 0.69 | 0.75 | 0.75 | 10.91% | 20,238,609 |
Apr 11, 2025 | 0.66 | 0.69 | 0.65 | 0.67 | 0.67 | 3.42% | 24,102,060 |
Apr 10, 2025 | 0.74 | 0.74 | 0.65 | 0.65 | 0.65 | -11.88% | 22,390,880 |
Apr 9, 2025 | 0.71 | 0.78 | 0.67 | 0.74 | 0.74 | 5.25% | 24,138,625 |
Apr 8, 2025 | 0.80 | 0.82 | 0.69 | 0.70 | 0.70 | -7.99% | 12,065,177 |
Apr 7, 2025 | 0.69 | 0.80 | 0.69 | 0.76 | 0.76 | 0.38% | 16,254,615 |
Apr 4, 2025 | 0.80 | 0.80 | 0.72 | 0.76 | 0.76 | -7.16% | 14,961,070 |
Apr 3, 2025 | 0.83 | 0.86 | 0.80 | 0.82 | 0.82 | -8.66% | 12,893,843 |
Apr 2, 2025 | 0.84 | 0.91 | 0.84 | 0.90 | 0.90 | 3.54% | 17,106,489 |
Apr 1, 2025 | 0.89 | 0.89 | 0.79 | 0.87 | 0.87 | -1.21% | 19,822,556 |
Mar 31, 2025 | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | -3.60% | 8,547,163 |
Mar 28, 2025 | 0.91 | 0.94 | 0.87 | 0.91 | 0.91 | -0.68% | 9,501,130 |
Mar 27, 2025 | 0.96 | 0.99 | 0.90 | 0.92 | 0.92 | -2.48% | 21,497,069 |
Mar 26, 2025 | 1.08 | 1.09 | 0.93 | 0.94 | 0.94 | -12.95% | 31,454,041 |