Skip to main content
Canaan Inc. (CAN)
NASDAQ: CAN · Real-Time Price · USD
0.934
-0.045 (-4.59%)
At close: Dec 5, 2025, 4:00 PM EST
0.940
+0.006 (0.67%)
After-hours: Dec 5, 2025, 7:59 PM EST

Canaan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.940.960.930.930.93-4.59%17,036,710
Dec 4, 20250.940.980.930.980.982.77%18,462,744
Dec 3, 20250.980.990.930.950.95-1.56%17,717,298
Dec 2, 20251.001.020.940.970.972.05%40,759,013
Dec 1, 20250.950.950.900.950.95-6.16%34,113,476
Nov 28, 20250.961.050.961.011.019.78%20,206,627
Nov 26, 20250.920.940.890.920.920.76%22,274,176
Nov 25, 20250.950.950.890.910.91-4.89%27,286,276
Nov 24, 20250.910.990.910.960.965.55%26,251,604
Nov 21, 20250.900.960.860.910.91-1.49%27,756,593
Nov 20, 20250.991.080.910.920.92-4.08%37,365,895
Nov 19, 20251.101.110.930.960.96-6.54%39,397,185
Nov 18, 20250.911.060.871.031.0320.75%47,657,162
Nov 17, 20250.910.910.830.850.85-4.37%35,189,199
Nov 14, 20250.870.950.860.890.89-8.04%40,349,908
Nov 13, 20251.031.050.880.970.97-10.19%51,830,782
Nov 12, 20251.141.151.061.081.08-2.70%20,447,902
Nov 11, 20251.131.151.081.111.11-3.48%22,558,239
Nov 10, 20251.271.281.121.151.15-3.36%30,939,739
Nov 7, 20251.091.211.051.191.195.31%28,469,457
Nov 6, 20251.241.241.091.131.13-12.40%37,024,124
Nov 5, 20251.201.291.161.291.2916.22%42,503,211
Nov 4, 20251.181.271.101.111.11-14.62%52,046,302
Nov 3, 20251.391.391.271.301.30-9.09%38,959,232
Oct 31, 20251.411.481.331.431.4315.32%51,455,225
Oct 30, 20251.281.331.231.241.24-9.49%53,808,189
Oct 29, 20251.451.501.351.371.37-5.52%50,820,429
Oct 28, 20251.661.691.381.451.45-16.67%116,230,942
Oct 27, 20251.731.841.691.741.74-7.94%57,028,525
Oct 24, 20251.941.951.791.891.897.39%57,153,824
Oct 23, 20251.831.851.721.761.763.23%43,550,314
Oct 22, 20251.831.891.651.711.71-12.56%58,998,402
Oct 21, 20252.012.101.871.951.95-4.88%76,096,444
Oct 20, 20251.842.221.772.052.0528.12%141,486,214
Oct 17, 20251.471.661.371.601.60-4.19%75,553,973
Oct 16, 20251.921.991.641.671.67-14.80%70,041,254
Oct 15, 20252.032.051.681.961.968.89%148,268,842
Oct 14, 20251.411.861.391.801.8018.42%125,890,245
Oct 13, 20251.151.531.141.521.5239.45%94,067,583
Oct 10, 20251.271.381.071.091.09-10.66%105,535,415
Oct 9, 20251.281.321.181.221.22-4.69%51,677,022
Oct 8, 20251.311.351.211.281.280.79%69,261,501
Oct 7, 20251.361.451.221.271.27-3.79%78,820,905
Oct 6, 20251.381.531.281.321.320.76%82,118,039
Oct 3, 20251.571.571.261.311.31-0.76%129,438,046
Oct 2, 20251.151.361.131.321.3226.92%121,883,607
Oct 1, 20250.921.050.901.041.0417.97%100,632,527
Sep 30, 20250.910.960.860.880.88-0.35%56,765,493
Sep 29, 20250.840.940.840.880.8811.40%58,746,840
Sep 26, 20250.810.840.780.790.790.20%22,012,002
Sep 25, 20250.830.850.790.790.79-10.64%50,215,041
Sep 24, 20250.770.910.770.890.8919.83%89,172,221
Sep 23, 20250.760.780.740.740.740.63%33,977,054
Sep 22, 20250.750.760.730.740.74-5.50%43,446,038
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%19,013,538
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