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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20250.710.730.700.720.722.56%30,133,734
Jul 9, 20250.740.750.670.700.70-2.15%37,046,218
Jul 8, 20250.720.770.700.720.723.05%41,080,406
Jul 7, 20250.690.700.670.690.69-1.49%27,018,607
Jul 3, 20250.660.710.650.700.708.80%41,520,983
Jul 2, 20250.610.650.610.650.657.38%29,215,549
Jul 1, 20250.610.610.590.600.60-2.44%13,372,494
Jun 30, 20250.600.620.580.620.623.99%20,227,616
Jun 27, 20250.610.610.590.590.59-2.24%12,785,929
Jun 26, 20250.610.620.590.610.61-0.65%16,206,609
Jun 25, 20250.670.720.600.610.61-5.74%29,976,329
Jun 24, 20250.620.650.620.650.656.70%24,755,943
Jun 23, 20250.610.620.570.610.610.02%30,274,301
Jun 20, 20250.640.640.600.610.61-2.86%33,364,089
Jun 18, 20250.650.660.620.630.63-4.50%19,850,480
Jun 17, 20250.680.690.640.660.66-6.79%22,189,321
Jun 16, 20250.710.720.690.700.705.68%25,764,366
Jun 13, 20250.690.720.670.670.67-5.07%18,240,778
Jun 12, 20250.710.770.690.700.70-3.63%52,037,793
Jun 11, 20250.720.780.720.730.732.10%46,993,395
Jun 10, 20250.730.750.700.710.714.95%28,662,395
Jun 9, 20250.630.680.620.680.6813.44%49,261,093
Jun 6, 20250.590.610.580.600.603.69%33,826,214
Jun 5, 20250.630.630.570.580.58-7.30%28,752,253
Jun 4, 20250.600.630.600.620.622.08%28,259,820
Jun 3, 20250.600.660.570.610.611.77%42,822,562
Jun 2, 20250.620.620.570.600.60-1.23%45,188,620
May 30, 20250.630.630.590.610.61-3.95%40,224,901
May 29, 20250.680.710.630.630.63-4.01%51,777,964
May 28, 20250.710.730.650.660.66-4.72%41,649,706
May 27, 20250.670.730.660.690.699.11%54,444,544
May 23, 20250.670.680.630.630.63-9.38%33,350,881
May 22, 20250.710.720.670.700.702.28%30,255,997
May 21, 20250.760.780.650.680.68-10.36%51,106,773
May 20, 20250.790.790.690.760.76-7.00%38,999,225
May 19, 20250.760.830.730.820.823.37%32,603,116
May 16, 20250.770.820.770.790.794.20%25,909,915
May 15, 20250.800.800.730.760.76-8.77%35,921,700
May 14, 20250.930.930.820.830.83-5.44%23,123,282
May 13, 20250.870.920.850.880.886.22%31,106,014
May 12, 20250.850.910.830.830.8310.98%41,134,576
May 9, 20250.700.810.670.750.7514.89%45,596,508
May 8, 20250.640.670.610.650.658.74%56,647,586
May 7, 20250.640.660.590.600.60-0.13%48,655,703
May 6, 20250.630.630.530.600.60-3.54%40,042,524
May 5, 20250.680.690.610.620.62-9.53%15,802,312
May 2, 20250.720.730.690.690.69-0.68%12,674,594
May 1, 20250.750.750.690.690.69-1.62%21,772,102
Apr 30, 20250.760.760.700.700.70-9.79%12,761,661
Apr 29, 20250.800.820.770.780.78-2.59%6,836,801