Canaan Inc. (CAN)
NASDAQ: CAN · Real-Time Price · USD
0.7784
-0.0415 (-5.06%)
At close: Sep 19, 2025, 4:00 PM EDT
0.7751
-0.0033 (-0.42%)
After-hours: Sep 19, 2025, 7:59 PM EDT
Canaan Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 19, 2025 | 0.82 | 0.82 | 0.77 | 0.78 | 0.78 | -5.06% | 56,039,011 |
Sep 18, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | 1.23% | 25,763,476 |
Sep 17, 2025 | 0.80 | 0.82 | 0.77 | 0.81 | 0.81 | 0.24% | 26,671,004 |
Sep 16, 2025 | 0.82 | 0.82 | 0.77 | 0.81 | 0.81 | -1.22% | 31,049,664 |
Sep 15, 2025 | 0.83 | 0.85 | 0.81 | 0.82 | 0.82 | -0.78% | 26,331,669 |
Sep 12, 2025 | 0.82 | 0.84 | 0.80 | 0.82 | 0.82 | 0.56% | 25,334,757 |
Sep 11, 2025 | 0.75 | 0.82 | 0.75 | 0.82 | 0.82 | 8.54% | 53,003,468 |
Sep 10, 2025 | 0.72 | 0.76 | 0.71 | 0.76 | 0.76 | 7.12% | 29,734,904 |
Sep 9, 2025 | 0.70 | 0.73 | 0.70 | 0.71 | 0.71 | 0.31% | 22,688,226 |
Sep 8, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -0.42% | 14,782,674 |
Sep 5, 2025 | 0.71 | 0.73 | 0.68 | 0.71 | 0.71 | 3.26% | 24,074,839 |
Sep 4, 2025 | 0.71 | 0.73 | 0.68 | 0.68 | 0.68 | -4.63% | 26,683,045 |
Sep 3, 2025 | 0.74 | 0.75 | 0.71 | 0.72 | 0.72 | -1.29% | 18,927,580 |
Sep 2, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | -2.52% | 18,582,051 |
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 |