Skip to main content
Canaan Inc. (CAN)
NASDAQ: CAN · Real-Time Price · USD
1.670
+0.080 (5.03%)
At close: Nov 20, 2024, 4:00 PM
1.720
+0.050 (2.99%)
Pre-market: Nov 21, 2024, 5:49 AM EST

Canaan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.591.811.471.671.675.03%25,534,075
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%16,522,081
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%46,382,265
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, 20241.231.331.231.311.319.17%5,196,904
Nov 4, 20241.241.241.141.201.20-4.00%4,912,068
Nov 1, 20241.211.321.171.251.257.76%5,721,999
Oct 31, 20241.331.341.151.161.16-14.71%9,309,504
Oct 30, 20241.241.431.171.361.364.62%12,114,666
Oct 29, 20241.091.301.091.301.3022.64%23,990,662
Oct 28, 20240.991.070.971.061.069.15%6,663,839
Oct 25, 20241.021.020.970.970.97-4.79%4,531,690
Oct 24, 20240.971.020.971.021.025.12%4,528,805
Oct 23, 20241.001.020.960.970.97-3.93%5,439,251
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%6,610,387
Oct 17, 20240.991.000.950.960.96-4.39%5,779,652
Oct 16, 20241.001.040.991.001.003.09%5,991,275
Oct 15, 20240.981.020.970.970.97-3.96%4,592,858
Oct 14, 20241.001.020.971.011.015.73%4,748,039
Oct 11, 20240.940.980.930.960.961.64%5,235,884
Oct 10, 20240.980.980.930.940.94-3.60%3,500,006
Oct 9, 20240.991.000.970.980.98-4.41%4,137,283
Oct 8, 20241.011.041.001.021.02-2.86%3,268,495
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%1,954,877
Oct 2, 20241.011.030.971.021.025.15%6,063,479
Oct 1, 20241.001.020.960.970.97-3.96%4,821,705
Sep 30, 20241.071.090.981.011.01-4.72%7,897,416
Sep 27, 20241.041.091.041.061.061.92%4,854,073
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%4,860,772
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%3,318,376
Sep 18, 20241.101.141.051.071.07-0.93%4,464,089
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%4,111,578
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%2,761,691
Sep 5, 20240.920.960.910.950.952.70%5,251,330
Sep 4, 20240.900.960.890.930.931.46%3,531,845
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%1,357,365
Aug 28, 20241.031.030.960.970.97-6.28%2,850,407
Aug 27, 20241.051.051.011.031.03-2.83%1,895,693
Aug 26, 20241.001.120.981.061.066.91%6,277,409
Aug 23, 20240.981.020.970.990.992.57%3,748,891
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%6,052,497
Aug 12, 20240.890.890.850.860.86-5.94%2,432,059
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%2,998,590
Aug 6, 20240.880.910.850.870.871.39%4,322,369
Aug 5, 20240.770.890.720.850.85-7.92%16,798,767
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
Jul 31, 20241.001.050.991.001.002.04%2,827,558
Jul 30, 20241.001.020.970.980.98-0.16%4,951,668
Jul 29, 20241.081.100.960.980.98-7.40%13,515,560
Jul 26, 20241.051.091.041.061.064.95%3,034,674
Jul 25, 20241.001.050.991.011.01-3,669,382
Jul 24, 20241.091.101.011.011.01-6.48%4,158,639
Jul 23, 20241.161.161.071.081.08-6.90%4,097,165
Jul 22, 20241.191.231.121.161.16-4.13%5,899,455
Jul 19, 20241.181.231.151.211.212.54%4,227,468
Jul 18, 20241.211.271.131.181.18-3.28%7,653,634
Jul 17, 20241.191.311.151.221.220.83%9,495,742
Jul 16, 20241.171.251.151.211.21-8,692,889
Jul 15, 20241.131.221.081.211.2113.08%7,845,096
Jul 12, 20241.041.081.021.071.072.88%3,837,942
Jul 11, 20241.061.091.021.041.041.96%2,740,686
Jul 10, 20241.021.121.001.021.020.99%8,716,835
Jul 9, 20241.041.041.011.011.01-2.88%2,222,000
Jul 8, 20240.981.050.981.041.045.36%3,734,633
Jul 5, 20240.961.010.950.990.99-2.27%6,987,540
Jul 3, 20240.991.040.961.011.01-2,261,729
Jul 2, 20241.041.051.001.011.01-1.94%2,356,334