5 DAY PERFORMANCE
-25.24%
1 MONTH PERFORMANCE
+26.92%
3 MONTH PERFORMANCE
+128.71%
6 MONTH PERFORMANCE
+108.11%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-10.47%
Canaan Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
12/20/2024 | $2.21 | $2.32 (4.98%) | $2.40 | $2.17 | 27.90 M | $9.66 B |
12/19/2024 | $2.66 | $2.31 (-13.16%) | $2.77 | $2.28 | 18.75 M | $9.62 B |
12/18/2024 | $2.90 | $2.59 (-10.69%) | $2.98 | $2.55 | 21.30 M | $10.78 B |
12/17/2024 | $3.14 | $2.97 (-5.41%) | $3.19 | $2.87 | 19.43 M | $12.36 B |
12/16/2024 | $2.96 | $3.09 (4.39%) | $3.27 | $2.86 | 28.69 M | $12.86 B |
12/13/2024 | $2.90 | $2.86 (-1.38%) | $2.93 | $2.62 | 24.77 M | $11.91 B |
12/12/2024 | $2.67 | $2.76 (3.37%) | $3.03 | $2.64 | 25.01 M | $11.49 B |
12/11/2024 | $2.71 | $2.66 (-1.85%) | $2.73 | $2.48 | 20.73 M | $11.07 B |
12/10/2024 | $2.93 | $2.53 (-13.65%) | $3.01 | $2.43 | 27.20 M | $10.53 B |
12/09/2024 | $3.05 | $2.99 (-1.97%) | $3.10 | $2.77 | 33.87 M | $12.45 B |
12/06/2024 | $2.32 | $3.04 (31.03%) | $3.06 | $2.32 | 47.33 M | $12.66 B |
12/05/2024 | $2.49 | $2.25 (-9.64%) | $2.53 | $2.23 | 29.59 M | $9.37 B |
12/04/2024 | $2.15 | $2.31 (7.44%) | $2.51 | $2.10 | 32.68 M | $9.62 B |
12/03/2024 | $2.00 | $2.14 (7%) | $2.20 | $1.98 | 21.34 M | $8.91 B |
12/02/2024 | $2.12 | $2.08 (-1.89%) | $2.23 | $2.01 | 20.55 M | $8.66 B |
11/29/2024 | $1.87 | $2.12 (13.37%) | $2.26 | $1.85 | 31.57 M | $8.83 B |
11/27/2024 | $1.88 | $1.82 (-3.19%) | $1.98 | $1.73 | 19.17 M | $7.58 B |
11/26/2024 | $1.91 | $1.80 (-5.76%) | $1.98 | $1.79 | 18.23 M | $7.49 B |
11/25/2024 | $2.04 | $2.08 (1.96%) | $2.15 | $1.88 | 26.89 M | $8.66 B |
11/22/2024 | $1.80 | $1.97 (9.44%) | $1.99 | $1.71 | 19.14 M | $8.20 B |
11/21/2024 | $1.79 | $1.82 (1.68%) | $1.88 | $1.53 | 35.17 M | $7.58 B |
11/20/2024 | $1.59 | $1.67 (5.03%) | $1.81 | $1.47 | 25.53 M | $6.95 B |
11/19/2024 | $1.57 | $1.59 (1.27%) | $1.65 | $1.54 | 11.05 M | $6.62 B |
11/18/2024 | $1.57 | $1.53 (-2.55%) | $1.65 | $1.50 | 13.77 M | $6.37 B |
11/15/2024 | $1.51 | $1.65 (9.27%) | $1.68 | $1.43 | 16.52 M | $6.87 B |
11/14/2024 | $1.66 | $1.48 (-10.84%) | $1.72 | $1.47 | 13.75 M | $6.16 B |
11/13/2024 | $1.75 | $1.51 (-13.71%) | $2.01 | $1.50 | 32.98 M | $6.29 B |
11/12/2024 | $1.70 | $1.65 (-2.94%) | $1.88 | $1.60 | 20.69 M | $6.87 B |
11/11/2024 | $1.44 | $1.78 (23.61%) | $1.80 | $1.43 | 46.38 M | $7.41 B |
11/08/2024 | $1.41 | $1.26 (-10.64%) | $1.42 | $1.17 | 16.07 M | $5.25 B |
11/07/2024 | $1.46 | $1.44 (-1.37%) | $1.47 | $1.38 | 6.94 M | $5.99 B |
11/06/2024 | $1.46 | $1.48 (1.37%) | $1.49 | $1.30 | 15.73 M | $6.16 B |
11/05/2024 | $1.23 | $1.31 (6.5%) | $1.33 | $1.22 | 5.20 M | $5.45 B |
11/04/2024 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.14 | 4.91 M | $5.00 B |
11/01/2024 | $1.21 | $1.25 (3.31%) | $1.32 | $1.17 | 5.72 M | $5.20 B |
10/31/2024 | $1.33 | $1.16 (-12.78%) | $1.34 | $1.15 | 9.31 M | $4.83 B |
10/30/2024 | $1.24 | $1.36 (9.68%) | $1.43 | $1.17 | 12.11 M | $5.66 B |
10/29/2024 | $1.09 | $1.30 (19.27%) | $1.30 | $1.09 | 23.99 M | $5.41 B |
10/28/2024 | $0.99 | $1.06 (7.07%) | $1.07 | $0.97 | 6.66 M | $4.41 B |
10/25/2024 | $1.02 | $0.97 (-4.79%) | $1.02 | $0.97 | 4.53 M | $4.04 B |
10/24/2024 | $0.97 | $1.02 (5.15%) | $1.02 | $0.97 | 4.53 M | $4.25 B |
10/23/2024 | $1.00 | $0.97 (-2.97%) | $1.02 | $0.96 | 5.44 M | $4.04 B |
10/22/2024 | $0.99 | $1.01 (2.02%) | $1.02 | $0.98 | 2.57 M | $4.20 B |
10/21/2024 | $0.99 | $0.99 (0.5%) | $1.00 | $0.97 | 4.38 M | $4.12 B |
10/18/2024 | $0.96 | $0.99 (2.73%) | $1.02 | $0.96 | 6.61 M | $4.11 B |
10/17/2024 | $0.99 | $0.96 (-3.42%) | $1.00 | $0.95 | 5.78 M | $3.98 B |
10/16/2024 | $1.00 | $1.00 (0.34%) | $1.04 | $0.99 | 5.99 M | $4.16 B |
10/15/2024 | $0.98 | $0.97 (-1.02%) | $1.02 | $0.97 | 4.59 M | $4.04 B |
10/14/2024 | $1.00 | $1.01 (1%) | $1.02 | $0.97 | 4.75 M | $4.20 B |
10/11/2024 | $0.94 | $0.96 (1.63%) | $0.98 | $0.93 | 5.24 M | $3.98 B |
10/10/2024 | $0.98 | $0.94 (-3.6%) | $0.98 | $0.93 | 3.50 M | $3.91 B |
10/09/2024 | $0.99 | $0.98 (-1.74%) | $1.00 | $0.97 | 4.14 M | $4.06 B |
10/08/2024 | $1.01 | $1.02 (0.99%) | $1.04 | $1.00 | 3.27 M | $4.25 B |
10/07/2024 | $1.00 | $1.05 (5%) | $1.07 | $1.00 | 5.54 M | $4.37 B |
10/04/2024 | $1.03 | $1.03 (0%) | $1.04 | $1.00 | 3.80 M | $4.29 B |
10/03/2024 | $1.00 | $1.01 (1%) | $1.03 | $0.99 | 1.95 M | $4.20 B |
10/02/2024 | $1.01 | $1.02 (0.99%) | $1.03 | $0.97 | 6.06 M | $4.25 B |
10/01/2024 | $1.00 | $0.97 (-3%) | $1.02 | $0.96 | 4.97 M | $4.04 B |
09/30/2024 | $1.07 | $1.01 (-5.61%) | $1.09 | $0.98 | 7.90 M | $4.20 B |
09/27/2024 | $1.04 | $1.06 (1.92%) | $1.09 | $1.04 | 4.85 M | $4.41 B |
09/26/2024 | $0.96 | $1.04 (7.9%) | $1.06 | $0.94 | 9.80 M | $4.33 B |
09/25/2024 | $0.94 | $0.92 (-1.91%) | $0.99 | $0.92 | 7.08 M | $3.84 B |
09/24/2024 | $0.98 | $0.94 (-4.29%) | $0.98 | $0.93 | 4.86 M | $3.90 B |
09/23/2024 | $1.04 | $0.94 (-9.63%) | $1.04 | $0.90 | 10.13 M | $3.91 B |