Canaan Inc. (CAN)
NASDAQ: CAN · Real-Time Price · USD
0.7179
+0.0179 (2.56%)
At close: Jul 10, 2025, 4:00 PM
0.7621
+0.0442 (6.16%)
Pre-market: Jul 11, 2025, 8:25 AM EDT
Canaan Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | 2.56% | 30,133,734 |
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 |
Jun 18, 2025 | 0.65 | 0.66 | 0.62 | 0.63 | 0.63 | -4.50% | 19,850,480 |
Jun 17, 2025 | 0.68 | 0.69 | 0.64 | 0.66 | 0.66 | -6.79% | 22,189,321 |
Jun 16, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | 5.68% | 25,764,366 |
Jun 13, 2025 | 0.69 | 0.72 | 0.67 | 0.67 | 0.67 | -5.07% | 18,240,778 |
Jun 12, 2025 | 0.71 | 0.77 | 0.69 | 0.70 | 0.70 | -3.63% | 52,037,793 |
Jun 11, 2025 | 0.72 | 0.78 | 0.72 | 0.73 | 0.73 | 2.10% | 46,993,395 |
Jun 10, 2025 | 0.73 | 0.75 | 0.70 | 0.71 | 0.71 | 4.95% | 28,662,395 |
Jun 9, 2025 | 0.63 | 0.68 | 0.62 | 0.68 | 0.68 | 13.44% | 49,261,093 |
Jun 6, 2025 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | 3.69% | 33,826,214 |
Jun 5, 2025 | 0.63 | 0.63 | 0.57 | 0.58 | 0.58 | -7.30% | 28,752,253 |
Jun 4, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 2.08% | 28,259,820 |
Jun 3, 2025 | 0.60 | 0.66 | 0.57 | 0.61 | 0.61 | 1.77% | 42,822,562 |
Jun 2, 2025 | 0.62 | 0.62 | 0.57 | 0.60 | 0.60 | -1.23% | 45,188,620 |
May 30, 2025 | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -3.95% | 40,224,901 |
May 29, 2025 | 0.68 | 0.71 | 0.63 | 0.63 | 0.63 | -4.01% | 51,777,964 |
May 28, 2025 | 0.71 | 0.73 | 0.65 | 0.66 | 0.66 | -4.72% | 41,649,706 |
May 27, 2025 | 0.67 | 0.73 | 0.66 | 0.69 | 0.69 | 9.11% | 54,444,544 |
May 23, 2025 | 0.67 | 0.68 | 0.63 | 0.63 | 0.63 | -9.38% | 33,350,881 |
May 22, 2025 | 0.71 | 0.72 | 0.67 | 0.70 | 0.70 | 2.28% | 30,255,997 |
May 21, 2025 | 0.76 | 0.78 | 0.65 | 0.68 | 0.68 | -10.36% | 51,106,773 |
May 20, 2025 | 0.79 | 0.79 | 0.69 | 0.76 | 0.76 | -7.00% | 38,999,225 |
May 19, 2025 | 0.76 | 0.83 | 0.73 | 0.82 | 0.82 | 3.37% | 32,603,116 |
May 16, 2025 | 0.77 | 0.82 | 0.77 | 0.79 | 0.79 | 4.20% | 25,909,915 |
May 15, 2025 | 0.80 | 0.80 | 0.73 | 0.76 | 0.76 | -8.77% | 35,921,700 |
May 14, 2025 | 0.93 | 0.93 | 0.82 | 0.83 | 0.83 | -5.44% | 23,123,282 |
May 13, 2025 | 0.87 | 0.92 | 0.85 | 0.88 | 0.88 | 6.22% | 31,106,014 |
May 12, 2025 | 0.85 | 0.91 | 0.83 | 0.83 | 0.83 | 10.98% | 41,134,576 |
May 9, 2025 | 0.70 | 0.81 | 0.67 | 0.75 | 0.75 | 14.89% | 45,596,508 |
May 8, 2025 | 0.64 | 0.67 | 0.61 | 0.65 | 0.65 | 8.74% | 56,647,586 |
May 7, 2025 | 0.64 | 0.66 | 0.59 | 0.60 | 0.60 | -0.13% | 48,655,703 |
May 6, 2025 | 0.63 | 0.63 | 0.53 | 0.60 | 0.60 | -3.54% | 40,042,524 |
May 5, 2025 | 0.68 | 0.69 | 0.61 | 0.62 | 0.62 | -9.53% | 15,802,312 |
May 2, 2025 | 0.72 | 0.73 | 0.69 | 0.69 | 0.69 | -0.68% | 12,674,594 |
May 1, 2025 | 0.75 | 0.75 | 0.69 | 0.69 | 0.69 | -1.62% | 21,772,102 |
Apr 30, 2025 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | -9.79% | 12,761,661 |
Apr 29, 2025 | 0.80 | 0.82 | 0.77 | 0.78 | 0.78 | -2.59% | 6,836,801 |