Canaan Inc. (CAN)
NASDAQ: CAN · Real-Time Price · USD
0.9106
-0.0062 (-0.68%)
At close: Mar 28, 2025, 4:00 PM
0.9099
-0.0007 (-0.08%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Canaan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 1.07 | 1.10 | 1.04 | 1.08 | 1.08 | 0.93% | 10,603,264 |
| Mar 24, 2025 | 1.01 | 1.08 | 1.00 | 1.07 | 1.07 | 11.62% | 14,784,594 |
| Mar 21, 2025 | 0.97 | 1.01 | 0.94 | 0.96 | 0.96 | -3.32% | 23,770,409 |
| Mar 20, 2025 | 0.99 | 1.06 | 0.95 | 0.99 | 0.99 | -1.34% | 40,278,417 |
| Mar 19, 2025 | 1.01 | 1.05 | 0.99 | 1.01 | 1.01 | 2.92% | 9,884,689 |
| Mar 18, 2025 | 1.06 | 1.08 | 0.95 | 0.98 | 0.98 | -8.74% | 26,798,911 |
| Mar 17, 2025 | 1.09 | 1.10 | 1.04 | 1.07 | 1.07 | -3.60% | 12,731,957 |
| Mar 14, 2025 | 1.08 | 1.13 | 1.07 | 1.11 | 1.11 | 6.73% | 8,163,807 |
| Mar 13, 2025 | 1.08 | 1.10 | 1.02 | 1.04 | 1.04 | -2.80% | 8,284,981 |
| Mar 12, 2025 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | 1.90% | 13,039,918 |
| Mar 11, 2025 | 1.12 | 1.12 | 1.02 | 1.05 | 1.05 | -3.67% | 13,154,007 |
| Mar 10, 2025 | 1.20 | 1.21 | 1.07 | 1.09 | 1.09 | -14.17% | 11,927,948 |
| Mar 7, 2025 | 1.25 | 1.32 | 1.20 | 1.27 | 1.27 | 2.42% | 13,204,412 |
| Mar 6, 2025 | 1.24 | 1.32 | 1.19 | 1.24 | 1.24 | -1.59% | 11,336,671 |
| Mar 5, 2025 | 1.26 | 1.29 | 1.21 | 1.26 | 1.26 | 3.28% | 11,581,494 |
| Mar 4, 2025 | 1.15 | 1.26 | 1.13 | 1.22 | 1.22 | 3.39% | 15,544,465 |
| Mar 3, 2025 | 1.50 | 1.51 | 1.17 | 1.18 | 1.18 | -9.92% | 29,355,113 |
| Feb 28, 2025 | 1.24 | 1.37 | 1.23 | 1.31 | 1.31 | 2.34% | 10,436,775 |
| Feb 27, 2025 | 1.41 | 1.48 | 1.27 | 1.28 | 1.28 | -5.88% | 11,112,267 |
| Feb 26, 2025 | 1.31 | 1.42 | 1.28 | 1.36 | 1.36 | 5.43% | 11,155,628 |
| Feb 25, 2025 | 1.43 | 1.49 | 1.27 | 1.29 | 1.29 | -16.77% | 17,346,070 |
| Feb 24, 2025 | 1.66 | 1.66 | 1.53 | 1.55 | 1.55 | -7.19% | 11,089,269 |
| Feb 21, 2025 | 1.84 | 1.89 | 1.66 | 1.67 | 1.67 | -6.70% | 11,496,047 |
| Feb 20, 2025 | 1.82 | 1.85 | 1.73 | 1.79 | 1.79 | 0.56% | 8,534,801 |
| Feb 19, 2025 | 1.78 | 1.85 | 1.76 | 1.78 | 1.78 | 1.71% | 8,504,073 |
| Feb 18, 2025 | 1.79 | 1.84 | 1.72 | 1.75 | 1.75 | -2.23% | 7,192,029 |
| Feb 14, 2025 | 1.75 | 1.85 | 1.75 | 1.79 | 1.79 | 2.29% | 12,107,215 |
| Feb 13, 2025 | 1.76 | 1.78 | 1.69 | 1.75 | 1.75 | -1.69% | 9,026,139 |
| Feb 12, 2025 | 1.70 | 1.81 | 1.67 | 1.78 | 1.78 | 1.71% | 10,845,337 |
| Feb 11, 2025 | 1.88 | 1.88 | 1.75 | 1.75 | 1.75 | -7.89% | 10,570,570 |
| Feb 10, 2025 | 1.93 | 1.94 | 1.85 | 1.90 | 1.90 | 0.53% | 9,610,164 |
| Feb 7, 2025 | 1.90 | 2.08 | 1.89 | 1.89 | 1.89 | 1.07% | 14,686,919 |
| Feb 6, 2025 | 1.85 | 1.91 | 1.83 | 1.87 | 1.87 | 3.31% | 7,388,455 |
| Feb 5, 2025 | 1.86 | 1.87 | 1.78 | 1.81 | 1.81 | -0.55% | 7,947,131 |
| Feb 4, 2025 | 1.98 | 1.99 | 1.78 | 1.82 | 1.82 | -7.61% | 18,861,402 |
| Feb 3, 2025 | 1.87 | 1.99 | 1.85 | 1.97 | 1.97 | -4.83% | 24,763,890 |
| Jan 31, 2025 | 2.21 | 2.25 | 2.05 | 2.07 | 2.07 | -7.17% | 17,042,796 |
| Jan 30, 2025 | 1.92 | 2.25 | 1.91 | 2.23 | 2.23 | 19.89% | 24,090,877 |
| Jan 29, 2025 | 1.88 | 1.92 | 1.80 | 1.86 | 1.86 | -1.59% | 14,506,606 |
| Jan 28, 2025 | 2.04 | 2.07 | 1.85 | 1.89 | 1.89 | -7.80% | 11,985,846 |
| Jan 27, 2025 | 1.96 | 2.11 | 1.84 | 2.05 | 2.05 | -1.91% | 19,977,850 |
| Jan 24, 2025 | 2.19 | 2.24 | 2.04 | 2.09 | 2.09 | -1.42% | 17,001,667 |
| Jan 23, 2025 | 2.11 | 2.26 | 2.10 | 2.12 | 2.12 | -2.75% | 14,343,943 |
| Jan 22, 2025 | 2.13 | 2.30 | 2.05 | 2.18 | 2.18 | 1.87% | 18,777,767 |
| Jan 21, 2025 | 2.39 | 2.39 | 1.95 | 2.14 | 2.14 | 6.47% | 54,361,318 |
| Jan 17, 2025 | 2.06 | 2.26 | 2.00 | 2.01 | 2.01 | 5.79% | 27,192,899 |
| Jan 16, 2025 | 1.92 | 1.94 | 1.84 | 1.90 | 1.90 | -2.06% | 9,697,419 |