Skip to main content
Canaan Inc. (CAN)
NASDAQ: CAN · Real-Time Price · USD
1.670
-0.120 (-6.70%)
At close: Feb 21, 2025, 4:00 PM
1.665
-0.005 (-0.30%)
After-hours: Feb 21, 2025, 7:59 PM EST

Canaan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.841.891.661.671.67-6.70%11,496,047
Feb 20, 20251.821.851.731.791.790.56%8,534,801
Feb 19, 20251.781.851.761.781.781.71%8,504,073
Feb 18, 20251.791.841.721.751.75-2.23%7,192,029
Feb 14, 20251.751.851.751.791.792.29%12,107,215
Feb 13, 20251.761.781.691.751.75-1.69%9,026,139
Feb 12, 20251.701.811.671.781.781.71%10,845,337
Feb 11, 20251.881.881.751.751.75-7.89%10,570,570
Feb 10, 20251.931.941.851.901.900.53%9,610,164
Feb 7, 20251.902.081.891.891.891.07%14,686,919
Feb 6, 20251.851.911.831.871.873.31%7,388,455
Feb 5, 20251.861.871.781.811.81-0.55%7,947,131
Feb 4, 20251.981.991.781.821.82-7.61%18,861,402
Feb 3, 20251.871.991.851.971.97-4.83%24,763,890
Jan 31, 20252.212.252.052.072.07-7.17%17,042,796
Jan 30, 20251.922.251.912.232.2319.89%24,090,877
Jan 29, 20251.881.921.801.861.86-1.59%14,506,606
Jan 28, 20252.042.071.851.891.89-7.80%11,985,846
Jan 27, 20251.962.111.842.052.05-1.91%19,977,850
Jan 24, 20252.192.242.042.092.09-1.42%17,001,667
Jan 23, 20252.112.262.102.122.12-2.75%14,343,943
Jan 22, 20252.132.302.052.182.181.87%18,777,767
Jan 21, 20252.392.391.952.142.146.47%54,361,318
Jan 17, 20252.062.262.002.012.015.79%27,192,899
Jan 16, 20251.921.941.841.901.90-2.06%9,697,419
Jan 15, 20251.931.971.871.941.947.78%8,209,789
Jan 14, 20251.851.901.781.801.802.27%6,032,904
Jan 13, 20251.791.801.701.761.76-9.28%10,772,971
Jan 10, 20251.891.981.811.941.940.52%9,767,548
Jan 8, 20252.052.051.871.931.93-8.96%18,967,723
Jan 7, 20252.292.302.102.122.12-9.40%13,386,782
Jan 6, 20252.422.472.282.342.340.86%21,464,803
Jan 3, 20252.232.372.162.322.324.50%21,387,317
Jan 2, 20252.112.392.102.222.228.29%21,114,344
Dec 31, 20242.292.302.032.052.05-7.66%11,292,927
Dec 30, 20242.112.282.022.222.22-0.45%19,558,936
Dec 27, 20242.332.342.132.232.23-2.62%21,042,149
Dec 26, 20242.252.392.182.292.291.78%18,737,515
Dec 24, 20242.192.362.082.252.259.22%13,819,163
Dec 23, 20242.262.272.012.062.06-11.21%13,940,746
Dec 20, 20242.212.402.172.322.320.43%27,986,440
Dec 19, 20242.662.772.282.312.31-10.81%18,746,684
Dec 18, 20242.902.982.552.592.59-12.79%21,298,984
Dec 17, 20243.143.192.872.972.97-3.88%19,430,066
Dec 16, 20242.963.272.863.093.098.04%28,694,579
Dec 13, 20242.902.932.622.862.863.62%24,774,853
Dec 12, 20242.673.032.642.762.763.76%25,008,828
Dec 11, 20242.712.732.482.662.665.14%20,733,498
Dec 10, 20242.933.012.432.532.53-15.38%27,198,910
Dec 9, 20243.053.102.772.992.99-1.64%33,874,380
Dec 6, 20242.323.062.323.043.0435.11%47,326,692
Dec 5, 20242.492.532.232.252.25-2.60%29,585,049
Dec 4, 20242.152.512.102.312.317.94%32,675,381
Dec 3, 20242.002.201.982.142.142.88%21,337,310
Dec 2, 20242.122.232.012.082.08-1.89%20,546,293
Nov 29, 20241.872.261.852.122.1216.48%31,570,014
Nov 27, 20241.881.981.731.821.821.11%19,173,385
Nov 26, 20241.911.981.791.801.80-13.46%18,227,625
Nov 25, 20242.042.151.882.082.085.58%26,885,485
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%25,534,075
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