Canaan Inc. (CAN)
NASDAQ: CAN · Real-Time Price · USD
0.7450
-0.0153 (-2.01%)
Aug 29, 2025, 4:00 PM - Market closed
Canaan Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | -2.01% | 13,964,655 |
Aug 28, 2025 | 0.76 | 0.80 | 0.76 | 0.76 | 0.76 | 1.40% | 21,147,631 |
Aug 27, 2025 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -0.20% | 15,728,356 |
Aug 26, 2025 | 0.74 | 0.76 | 0.72 | 0.75 | 0.75 | 1.53% | 15,974,203 |
Aug 25, 2025 | 0.72 | 0.77 | 0.72 | 0.74 | 0.74 | -1.63% | 27,298,527 |
Aug 22, 2025 | 0.67 | 0.76 | 0.67 | 0.75 | 0.75 | 13.98% | 39,435,068 |
Aug 21, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -2.18% | 20,578,065 |
Aug 20, 2025 | 0.69 | 0.69 | 0.64 | 0.67 | 0.67 | 0.63% | 35,370,614 |
Aug 19, 2025 | 0.73 | 0.76 | 0.67 | 0.67 | 0.67 | -9.17% | 54,313,200 |
Aug 18, 2025 | 0.75 | 0.77 | 0.73 | 0.74 | 0.74 | -4.40% | 35,262,048 |
Aug 15, 2025 | 0.77 | 0.82 | 0.76 | 0.77 | 0.77 | -0.73% | 47,307,603 |
Aug 14, 2025 | 0.78 | 0.81 | 0.71 | 0.78 | 0.78 | -4.59% | 62,133,219 |
Aug 13, 2025 | 0.77 | 0.82 | 0.76 | 0.82 | 0.82 | 9.26% | 50,754,915 |
Aug 12, 2025 | 0.73 | 0.76 | 0.72 | 0.75 | 0.75 | 2.30% | 24,377,950 |
Aug 11, 2025 | 0.76 | 0.79 | 0.73 | 0.73 | 0.73 | -0.48% | 29,962,648 |
Aug 8, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | 6.22% | 27,142,635 |
Aug 7, 2025 | 0.69 | 0.74 | 0.68 | 0.69 | 0.69 | 3.96% | 37,148,023 |
Aug 6, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 2.11% | 12,635,512 |
Aug 5, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -0.47% | 30,355,709 |
Aug 4, 2025 | 0.66 | 0.69 | 0.65 | 0.65 | 0.65 | -0.91% | 50,557,201 |
Aug 1, 2025 | 0.67 | 0.67 | 0.62 | 0.66 | 0.66 | -4.53% | 49,498,348 |
Jul 31, 2025 | 0.67 | 0.71 | 0.66 | 0.69 | 0.69 | 5.55% | 32,729,038 |
Jul 30, 2025 | 0.69 | 0.70 | 0.65 | 0.65 | 0.65 | 0.14% | 32,312,785 |
Jul 29, 2025 | 0.75 | 0.75 | 0.65 | 0.65 | 0.65 | -10.87% | 43,351,106 |
Jul 28, 2025 | 0.82 | 0.82 | 0.73 | 0.73 | 0.73 | -7.96% | 31,949,018 |
Jul 25, 2025 | 0.81 | 0.84 | 0.78 | 0.80 | 0.80 | -5.07% | 36,095,227 |
Jul 24, 2025 | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -3.81% | 23,073,560 |
Jul 23, 2025 | 0.83 | 0.88 | 0.80 | 0.87 | 0.87 | 5.90% | 40,616,391 |
Jul 22, 2025 | 0.84 | 0.87 | 0.80 | 0.82 | 0.82 | 1.35% | 62,733,673 |
Jul 21, 2025 | 0.93 | 0.93 | 0.81 | 0.81 | 0.81 | -9.63% | 76,724,315 |
Jul 18, 2025 | 1.02 | 1.04 | 0.85 | 0.90 | 0.90 | -5.78% | 80,281,185 |
Jul 17, 2025 | 1.01 | 1.12 | 0.93 | 0.95 | 0.95 | -2.44% | 85,870,135 |
Jul 16, 2025 | 0.94 | 1.00 | 0.89 | 0.98 | 0.98 | 12.72% | 123,915,780 |
Jul 15, 2025 | 0.92 | 0.93 | 0.84 | 0.87 | 0.87 | -10.59% | 79,822,134 |
Jul 14, 2025 | 0.75 | 0.99 | 0.74 | 0.97 | 0.97 | 34.72% | 191,414,369 |
Jul 11, 2025 | 0.76 | 0.77 | 0.72 | 0.72 | 0.72 | 0.35% | 38,645,013 |
Jul 10, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | 2.56% | 31,273,314 |
Jul 9, 2025 | 0.74 | 0.75 | 0.67 | 0.70 | 0.70 | -2.15% | 37,046,218 |
Jul 8, 2025 | 0.72 | 0.77 | 0.70 | 0.72 | 0.72 | 3.05% | 41,080,406 |
Jul 7, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | -1.49% | 27,018,607 |
Jul 3, 2025 | 0.66 | 0.71 | 0.65 | 0.70 | 0.70 | 8.80% | 41,520,983 |
Jul 2, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 7.38% | 29,215,549 |
Jul 1, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -2.44% | 13,372,494 |
Jun 30, 2025 | 0.60 | 0.62 | 0.58 | 0.62 | 0.62 | 3.99% | 20,227,616 |
Jun 27, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -2.24% | 12,785,929 |
Jun 26, 2025 | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | -0.65% | 16,206,609 |
Jun 25, 2025 | 0.67 | 0.72 | 0.60 | 0.61 | 0.61 | -5.74% | 29,976,329 |
Jun 24, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 6.70% | 24,755,943 |
Jun 23, 2025 | 0.61 | 0.62 | 0.57 | 0.61 | 0.61 | 0.02% | 30,274,301 |
Jun 20, 2025 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | -2.86% | 33,364,089 |