Canaan Inc. (CAN)
NASDAQ: CAN · Real-Time Price · USD
0.7925
+0.0516 (6.96%)
At close: Apr 23, 2025, 4:00 PM
0.7770
-0.0155 (-1.96%)
Pre-market: Apr 24, 2025, 7:04 AM EDT

Canaan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.800.840.780.790.796.96%23,289,414
Apr 22, 20250.710.770.710.740.748.33%18,447,271
Apr 21, 20250.710.710.680.680.68-1.85%8,476,884
Apr 17, 20250.700.710.680.700.70-0.46%6,184,573
Apr 16, 20250.720.730.690.700.70-7.20%7,584,403
Apr 15, 20250.750.770.710.750.750.83%8,039,708
Apr 14, 20250.710.760.690.750.7510.91%20,238,609
Apr 11, 20250.660.690.650.670.673.42%24,102,060
Apr 10, 20250.740.740.650.650.65-11.88%22,390,880
Apr 9, 20250.710.780.670.740.745.25%24,138,625
Apr 8, 20250.800.820.690.700.70-7.99%12,065,177
Apr 7, 20250.690.800.690.760.760.38%16,254,615
Apr 4, 20250.800.800.720.760.76-7.16%14,961,070
Apr 3, 20250.830.860.800.820.82-8.66%12,893,843
Apr 2, 20250.840.910.840.900.903.54%17,106,489
Apr 1, 20250.890.890.790.870.87-1.21%19,822,556
Mar 31, 20250.890.890.850.880.88-3.60%8,547,163
Mar 28, 20250.910.940.870.910.91-0.68%9,501,130
Mar 27, 20250.960.990.900.920.92-2.48%21,497,069
Mar 26, 20251.081.090.930.940.94-12.95%31,454,041
Mar 25, 20251.071.101.041.081.080.93%10,603,264
Mar 24, 20251.011.081.001.071.0711.62%14,784,594
Mar 21, 20250.971.010.940.960.96-3.32%23,770,409
Mar 20, 20250.991.060.950.990.99-1.34%40,278,417
Mar 19, 20251.011.050.991.011.012.92%9,884,689
Mar 18, 20251.061.080.950.980.98-8.74%26,798,911
Mar 17, 20251.091.101.041.071.07-3.60%12,731,957
Mar 14, 20251.081.131.071.111.116.73%8,163,807
Mar 13, 20251.081.101.021.041.04-2.80%8,284,981
Mar 12, 20251.101.121.061.071.071.90%13,039,918
Mar 11, 20251.121.121.021.051.05-3.67%13,154,007
Mar 10, 20251.201.211.071.091.09-14.17%11,927,948
Mar 7, 20251.251.321.201.271.272.42%13,204,412
Mar 6, 20251.241.321.191.241.24-1.59%11,336,671
Mar 5, 20251.261.291.211.261.263.28%11,581,494
Mar 4, 20251.151.261.131.221.223.39%15,544,465
Mar 3, 20251.501.511.171.181.18-9.92%29,355,113
Feb 28, 20251.241.371.231.311.312.34%10,436,775
Feb 27, 20251.411.481.271.281.28-5.88%11,112,267
Feb 26, 20251.311.421.281.361.365.43%11,155,628
Feb 25, 20251.431.491.271.291.29-16.77%17,346,070
Feb 24, 20251.661.661.531.551.55-7.19%11,089,269
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