Skip to main content
Canaan Inc. (CAN)
NASDAQ: CAN · Real-Time Price · USD
0.511
-0.010 (-1.86%)
At close: Mar 6, 2026, 4:00 PM EST
0.503
-0.009 (-1.70%)
After-hours: Mar 6, 2026, 7:58 PM EST

Canaan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.500.510.480.510.51-1.86%9,624,005
Mar 5, 20260.540.540.510.520.52-2.69%7,815,738
Mar 4, 20260.520.550.510.540.5411.59%15,199,489
Mar 3, 20260.500.510.470.480.48-5.72%5,994,749
Mar 2, 20260.470.520.470.510.513.06%9,708,594
Feb 27, 20260.510.510.490.490.49-4.76%5,508,011
Feb 26, 20260.550.550.510.520.52-2.32%8,709,125
Feb 25, 20260.510.550.510.530.536.67%15,294,039
Feb 24, 20260.430.500.430.500.5016.01%14,302,882
Feb 23, 20260.460.460.430.430.43-5.71%15,415,455
Feb 20, 20260.480.500.460.460.46-1.37%11,347,177
Feb 19, 20260.460.470.440.460.462.19%10,867,334
Feb 18, 20260.460.480.440.450.45-0.79%10,292,747
Feb 17, 20260.490.490.460.460.46-7.26%17,594,593
Feb 13, 20260.520.530.470.490.49-1.96%31,662,625
Feb 12, 20260.560.570.500.500.50-10.64%16,198,577
Feb 11, 20260.570.590.550.560.56-0.88%11,395,734
Feb 10, 20260.590.630.570.570.57-6.87%12,850,598
Feb 9, 20260.580.620.560.610.612.85%12,995,048
Feb 6, 20260.540.600.530.590.5917.67%25,728,934
Feb 5, 20260.550.560.500.500.50-13.10%25,759,538
Feb 4, 20260.600.600.550.580.58-3.09%17,249,803
Feb 3, 20260.630.630.560.600.60-3.25%22,012,111
Feb 2, 20260.650.670.610.620.62-9.51%18,755,626
Jan 30, 20260.680.680.620.680.680.43%43,948,428
Jan 29, 20260.710.710.670.680.68-5.31%15,194,055
Jan 28, 20260.740.750.720.720.72-0.20%8,653,252
Jan 27, 20260.700.720.690.720.722.21%19,818,125
Jan 26, 20260.730.730.700.700.70-4.30%15,648,417
Jan 23, 20260.740.760.720.730.73-1.33%9,861,170
Jan 22, 20260.760.780.730.740.74-2.10%15,814,528
Jan 21, 20260.730.760.720.760.764.52%13,139,508
Jan 20, 20260.760.770.720.730.73-8.02%19,573,183
Jan 16, 20260.820.830.780.790.79-3.82%38,493,734
Jan 15, 20260.910.910.790.820.82-6.28%43,734,465
Jan 14, 20260.880.950.870.880.881.79%34,346,540
Jan 13, 20260.840.880.820.860.864.33%17,301,496
Jan 12, 20260.800.840.800.820.824.30%10,509,924
Jan 9, 20260.820.820.780.790.79-2.54%9,500,528
Jan 8, 20260.780.840.770.810.812.50%10,438,430
Jan 7, 20260.800.830.780.790.79-3.33%9,696,146
Jan 6, 20260.840.840.790.820.82-2.23%13,718,964
Jan 5, 20260.810.850.810.840.848.66%18,856,855
Jan 2, 20260.720.770.710.770.7711.59%19,019,244
Dec 31, 20250.710.720.670.690.69-4.03%22,090,276
Dec 30, 20250.720.750.720.720.720.98%12,580,321
Dec 29, 20250.760.790.710.710.71-6.87%19,371,725
Dec 26, 20250.780.790.710.760.76-1.58%9,385,196
Dec 24, 20250.790.790.770.780.78-1.98%5,031,071
Dec 23, 20250.830.830.790.790.79-5.60%13,133,111
Dec 22, 20250.850.890.830.840.842.08%18,821,241
Dec 19, 20250.790.850.780.820.825.77%30,632,354
Dec 18, 20250.800.840.770.780.78-0.32%15,962,952
Dec 17, 20250.800.850.780.780.78-1.76%16,486,308
Dec 16, 20250.780.820.780.790.790.65%13,506,352
Dec 15, 20250.830.840.760.790.79-6.14%27,394,174
Dec 12, 20250.900.930.830.840.84-9.06%28,746,268
Dec 11, 20250.920.930.850.920.92-1.75%21,704,709
Dec 10, 20250.970.970.930.940.94-2.25%10,581,258
Dec 9, 20250.931.000.910.960.962.74%20,647,692
Dec 8, 20250.960.980.930.940.940.33%12,284,931
Dec 5, 20250.940.960.930.930.93-4.59%17,162,740
Dec 4, 20250.940.980.930.980.982.77%18,607,036
Dec 3, 20250.980.990.930.950.95-1.56%17,942,660
Dec 2, 20251.001.020.940.970.972.05%40,891,514
Dec 1, 20250.950.950.900.950.95-6.16%34,135,682
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