Skip to main content
Canaan Inc. (CAN)
NASDAQ: CAN · Real-Time Price · USD
2.320
+0.010 (0.43%)
At close: Dec 20, 2024, 4:00 PM
2.330
+0.010 (0.43%)
After-hours: Dec 20, 2024, 7:59 PM EST

Canaan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.212.402.172.322.320.43%27,904,098
Dec 19, 20242.662.772.282.312.31-10.81%18,746,700
Dec 18, 20242.902.982.552.592.59-12.79%21,299,000
Dec 17, 20243.143.192.872.972.97-3.88%19,430,100
Dec 16, 20242.963.272.863.093.098.04%28,694,600
Dec 13, 20242.902.932.622.862.863.62%24,774,900
Dec 12, 20242.673.032.642.762.763.76%25,008,828
Dec 11, 20242.712.732.482.662.665.14%20,733,500
Dec 10, 20242.933.012.432.532.53-15.38%27,198,910
Dec 9, 20243.053.102.772.992.99-1.64%33,874,400
Dec 6, 20242.323.062.323.043.0435.11%47,326,700
Dec 5, 20242.492.532.232.252.25-2.60%29,585,049
Dec 4, 20242.152.512.102.312.317.94%32,675,400
Dec 3, 20242.002.201.982.142.142.88%21,337,310
Dec 2, 20242.122.232.012.082.08-1.89%20,546,300
Nov 29, 20241.872.261.852.122.1216.48%31,570,014
Nov 27, 20241.881.981.731.821.821.11%19,173,400
Nov 26, 20241.911.981.791.801.80-13.46%18,227,625
Nov 25, 20242.042.151.882.082.085.58%26,885,500
Nov 22, 20241.801.991.711.971.978.24%19,138,641
Nov 21, 20241.791.881.531.821.828.98%35,166,149
Nov 20, 20241.591.811.471.671.675.03%25,534,100
Nov 19, 20241.571.651.541.591.593.92%11,045,212
Nov 18, 20241.571.651.501.531.53-7.27%13,769,838
Nov 15, 20241.511.681.431.651.6511.49%16,522,100
Nov 14, 20241.661.721.471.481.48-1.99%13,750,744
Nov 13, 20241.752.011.501.511.51-8.48%32,975,908
Nov 12, 20241.701.881.601.651.65-7.30%20,694,246
Nov 11, 20241.441.801.431.781.7841.27%46,382,300
Nov 8, 20241.411.421.171.261.26-12.50%16,073,223
Nov 7, 20241.461.471.381.441.44-2.70%6,943,541
Nov 6, 20241.461.491.301.481.4812.98%15,726,520
Nov 5, 20241.231.331.221.311.319.17%5,196,904
Nov 4, 20241.241.241.141.201.20-4.00%4,912,100
Nov 1, 20241.211.321.171.251.257.76%5,722,000
Oct 31, 20241.331.341.151.161.16-14.71%9,309,504
Oct 30, 20241.241.431.171.361.364.62%12,114,700
Oct 29, 20241.091.301.091.301.3022.64%23,990,700
Oct 28, 20240.991.070.971.061.069.15%6,663,839
Oct 25, 20241.021.020.970.970.97-4.79%4,531,700
Oct 24, 20240.971.020.971.021.025.12%4,528,805
Oct 23, 20241.001.020.960.970.97-3.93%5,439,300
Oct 22, 20240.991.020.981.011.012.03%2,567,234
Oct 21, 20240.991.000.970.990.990.38%4,380,716
Oct 18, 20240.961.020.960.990.993.15%6,610,400
Oct 17, 20240.991.000.950.960.96-4.39%5,779,700
Oct 16, 20241.001.040.991.001.003.09%5,991,300
Oct 15, 20240.981.020.970.970.97-3.96%4,592,900
Oct 14, 20241.001.020.971.011.015.73%4,748,039
Oct 11, 20240.940.980.930.960.961.64%5,235,900
Oct 10, 20240.980.980.930.940.94-3.60%3,500,006
Oct 9, 20240.991.000.970.980.98-4.41%4,137,300
Oct 8, 20241.011.041.001.021.02-2.86%3,268,500
Oct 7, 20241.001.071.001.051.051.94%5,535,844
Oct 4, 20241.031.041.001.031.031.98%3,797,605
Oct 3, 20241.001.030.991.011.01-0.98%1,954,900
Oct 2, 20241.011.030.971.021.025.15%6,063,500
Oct 1, 20241.001.020.960.970.97-3.96%4,970,358
Sep 30, 20241.071.090.981.011.01-4.72%7,897,416
Sep 27, 20241.041.091.041.061.061.92%4,854,100
Sep 26, 20240.961.060.941.041.0412.80%9,796,618
Sep 25, 20240.940.990.920.920.92-1.71%7,081,719
Sep 24, 20240.980.980.930.940.94-0.20%4,860,800
Sep 23, 20241.041.040.900.940.94-6.94%10,130,345
Sep 20, 20241.111.111.011.011.01-9.01%8,150,714
Sep 19, 20241.131.141.101.111.113.74%3,318,400
Sep 18, 20241.101.141.051.071.07-0.93%4,464,100
Sep 17, 20241.071.121.061.081.084.85%3,361,218
Sep 16, 20241.011.061.001.031.03-3.74%2,369,348
Sep 13, 20240.931.130.931.071.0715.30%9,948,810
Sep 12, 20240.940.940.900.930.931.98%5,726,797
Sep 11, 20240.940.950.900.910.91-1.30%4,111,600
Sep 10, 20240.940.940.910.920.92-0.41%1,671,711
Sep 9, 20240.930.950.900.930.931.03%2,874,800
Sep 6, 20240.940.950.910.920.92-3.54%2,761,700
Sep 5, 20240.920.960.910.950.952.70%5,251,330
Sep 4, 20240.900.960.890.930.931.46%3,536,744
Sep 3, 20240.930.930.880.910.91-1.14%2,562,501
Aug 30, 20241.001.010.870.920.92-8.69%5,863,003
Aug 29, 20240.991.050.991.011.014.63%1,357,400
Aug 28, 20241.031.030.960.970.97-6.28%2,850,407
Aug 27, 20241.051.051.011.031.03-2.83%1,895,700
Aug 26, 20241.001.120.981.061.066.91%6,277,409
Aug 23, 20240.981.020.970.990.992.57%3,748,900
Aug 22, 20241.011.020.970.970.97-5.23%2,920,320
Aug 21, 20241.001.020.971.021.022.50%2,422,003
Aug 20, 20240.981.050.961.001.001.92%5,963,607
Aug 19, 20240.850.980.840.980.9813.53%6,567,804
Aug 16, 20240.840.860.820.860.863.74%3,920,630
Aug 15, 20240.860.860.730.830.83-0.41%7,824,436
Aug 14, 20240.860.880.800.830.83-3.85%3,414,828
Aug 13, 20240.860.890.860.870.870.93%6,052,500
Aug 12, 20240.890.890.850.860.86-5.94%2,432,100
Aug 9, 20240.920.920.870.910.91-0.01%3,182,940
Aug 8, 20240.860.910.860.910.919.69%3,918,226
Aug 7, 20240.890.890.830.830.83-3.98%2,998,600
Aug 6, 20240.880.910.850.870.871.39%4,322,400
Aug 5, 20240.770.890.720.850.85-7.92%16,798,800
Aug 2, 20240.980.980.900.930.93-5.12%5,736,737
Aug 1, 20241.001.010.940.980.98-2.25%21,885,722