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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20250.820.820.770.780.78-5.06%56,039,011
Sep 18, 20250.830.840.810.820.821.23%25,763,476
Sep 17, 20250.800.820.770.810.810.24%26,671,004
Sep 16, 20250.820.820.770.810.81-1.22%31,049,664
Sep 15, 20250.830.850.810.820.82-0.78%26,331,669
Sep 12, 20250.820.840.800.820.820.56%25,334,757
Sep 11, 20250.750.820.750.820.828.54%53,003,468
Sep 10, 20250.720.760.710.760.767.12%29,734,904
Sep 9, 20250.700.730.700.710.710.31%22,688,226
Sep 8, 20250.710.720.700.700.70-0.42%14,782,674
Sep 5, 20250.710.730.680.710.713.26%24,074,839
Sep 4, 20250.710.730.680.680.68-4.63%26,683,045
Sep 3, 20250.740.750.710.720.72-1.29%18,927,580
Sep 2, 20250.730.750.700.730.73-2.52%18,582,051
Aug 29, 20250.760.760.730.750.75-2.01%13,964,655
Aug 28, 20250.760.800.760.760.761.40%21,147,631
Aug 27, 20250.760.760.740.750.75-0.20%15,728,356
Aug 26, 20250.740.760.720.750.751.53%15,974,203
Aug 25, 20250.720.770.720.740.74-1.63%27,298,527
Aug 22, 20250.670.760.670.750.7513.98%39,435,068
Aug 21, 20250.670.680.660.660.66-2.18%20,578,065
Aug 20, 20250.690.690.640.670.670.63%35,370,614
Aug 19, 20250.730.760.670.670.67-9.17%54,313,200
Aug 18, 20250.750.770.730.740.74-4.40%35,262,048
Aug 15, 20250.770.820.760.770.77-0.73%47,307,603
Aug 14, 20250.780.810.710.780.78-4.59%62,133,219
Aug 13, 20250.770.820.760.820.829.26%50,754,915
Aug 12, 20250.730.760.720.750.752.30%24,377,950
Aug 11, 20250.760.790.730.730.73-0.48%29,962,648
Aug 8, 20250.730.750.700.730.736.22%27,142,635
Aug 7, 20250.690.740.680.690.693.96%37,148,023
Aug 6, 20250.660.670.650.660.662.11%12,635,512
Aug 5, 20250.660.670.640.650.65-0.47%30,355,709
Aug 4, 20250.660.690.650.650.65-0.91%50,557,201
Aug 1, 20250.670.670.620.660.66-4.53%49,498,348
Jul 31, 20250.670.710.660.690.695.55%32,729,038
Jul 30, 20250.690.700.650.650.650.14%32,312,785
Jul 29, 20250.750.750.650.650.65-10.87%43,351,106
Jul 28, 20250.820.820.730.730.73-7.96%31,949,018
Jul 25, 20250.810.840.780.800.80-5.07%36,095,227
Jul 24, 20250.860.870.830.840.84-3.81%23,073,560
Jul 23, 20250.830.880.800.870.875.90%40,616,391
Jul 22, 20250.840.870.800.820.821.35%62,733,673
Jul 21, 20250.930.930.810.810.81-9.63%76,724,315
Jul 18, 20251.021.040.850.900.90-5.78%80,281,185
Jul 17, 20251.011.120.930.950.95-2.44%85,870,135
Jul 16, 20250.941.000.890.980.9812.72%123,915,780
Jul 15, 20250.920.930.840.870.87-10.59%79,822,134
Jul 14, 20250.750.990.740.970.9734.72%191,414,369
Jul 11, 20250.760.770.720.720.720.35%38,645,013