Canaan Inc. (CAN) Charts

$0.77

$0.01 (-0.73%)
Last update: 04:00 PM EST
Day's range
$0.76
Day's range
$0.82

5 DAY PERFORMANCE

+3.48%

1 MONTH PERFORMANCE

-19.07%

3 MONTH PERFORMANCE

-2.66%

6 MONTH PERFORMANCE

-56.86%

YEAR-TO-DATE PERFORMANCE

-62.33%

1 YEAR PERFORMANCE

-10.21%

Canaan Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
08/15/2025 $0.77 $0.77 (-0.31%) $0.82 $0.76 47.31 M $248.03 M
08/14/2025 $0.78 $0.78 (-0.27%) $0.81 $0.71 62.13 M $249.86 M
08/13/2025 $0.77 $0.82 (5.88%) $0.82 $0.76 50.75 M $261.87 M
08/12/2025 $0.73 $0.75 (1.88%) $0.76 $0.72 24.38 M $239.68 M
08/11/2025 $0.76 $0.73 (-4.03%) $0.79 $0.73 29.96 M $234.28 M
08/08/2025 $0.73 $0.73 (0.16%) $0.75 $0.70 27.14 M $235.40 M
08/07/2025 $0.69 $0.69 (0.45%) $0.74 $0.68 37.15 M $221.62 M
08/06/2025 $0.66 $0.66 (0.87%) $0.67 $0.65 12.64 M $213.18 M
08/05/2025 $0.66 $0.65 (-1.75%) $0.67 $0.64 30.36 M $208.78 M
08/04/2025 $0.66 $0.65 (-1.54%) $0.69 $0.65 50.56 M $209.77 M
08/01/2025 $0.67 $0.66 (-1.35%) $0.67 $0.62 49.50 M $211.70 M
07/31/2025 $0.67 $0.69 (3.03%) $0.71 $0.66 32.73 M $221.75 M
07/30/2025 $0.69 $0.65 (-4.65%) $0.70 $0.65 32.31 M $210.09 M
07/29/2025 $0.75 $0.65 (-12.49%) $0.75 $0.65 43.35 M $209.80 M
07/28/2025 $0.82 $0.73 (-10.24%) $0.82 $0.73 31.95 M $235.40 M
07/25/2025 $0.81 $0.80 (-2.17%) $0.84 $0.78 36.10 M $255.77 M
07/24/2025 $0.86 $0.84 (-1.89%) $0.87 $0.83 23.07 M $269.42 M
07/23/2025 $0.83 $0.87 (5.31%) $0.88 $0.80 40.62 M $280.08 M
07/22/2025 $0.84 $0.82 (-1.62%) $0.87 $0.80 62.73 M $264.47 M
07/21/2025 $0.93 $0.81 (-12.65%) $0.93 $0.81 76.72 M $260.94 M
07/18/2025 $1.02 $0.90 (-11.86%) $1.04 $0.85 80.28 M $288.75 M
07/17/2025 $1.01 $0.95 (-5.52%) $1.12 $0.93 85.87 M $306.48 M
07/16/2025 $0.94 $0.98 (4.36%) $1.00 $0.89 123.92 M $314.16 M
07/15/2025 $0.92 $0.87 (-5.75%) $0.93 $0.84 79.82 M $278.70 M
07/14/2025 $0.75 $0.97 (30.09%) $0.99 $0.74 191.41 M $311.72 M
07/11/2025 $0.76 $0.72 (-4.83%) $0.77 $0.72 38.65 M $231.39 M
07/10/2025 $0.71 $0.72 (1.11%) $0.73 $0.70 31.27 M $230.59 M
07/09/2025 $0.74 $0.70 (-5.53%) $0.75 $0.67 37.05 M $224.84 M
07/08/2025 $0.72 $0.72 (-0.31%) $0.77 $0.70 41.08 M $229.78 M
07/07/2025 $0.69 $0.69 (0.75%) $0.70 $0.67 27.02 M $222.97 M
07/03/2025 $0.66 $0.70 (6.97%) $0.71 $0.65 41.52 M $226.35 M
07/02/2025 $0.61 $0.65 (5.83%) $0.65 $0.61 29.22 M $208.04 M
07/01/2025 $0.61 $0.60 (-0.95%) $0.61 $0.59 13.37 M $193.74 M
06/30/2025 $0.60 $0.62 (2.79%) $0.62 $0.58 20.23 M $198.59 M
06/27/2025 $0.61 $0.59 (-2.52%) $0.61 $0.59 12.79 M $190.98 M
06/26/2025 $0.61 $0.61 (-1.09%) $0.62 $0.59 16.21 M $195.35 M
06/25/2025 $0.67 $0.61 (-8.2%) $0.72 $0.60 29.98 M $196.64 M
06/24/2025 $0.62 $0.65 (4.39%) $0.65 $0.62 24.76 M $208.62 M
06/23/2025 $0.61 $0.61 (0.12%) $0.62 $0.57 30.27 M $195.51 M
06/20/2025 $0.64 $0.61 (-4.44%) $0.64 $0.60 33.36 M $195.48 M
06/18/2025 $0.65 $0.63 (-3.62%) $0.66 $0.62 19.85 M $201.23 M
06/17/2025 $0.68 $0.66 (-3.81%) $0.69 $0.64 22.19 M $210.70 M
06/16/2025 $0.71 $0.70 (-0.57%) $0.72 $0.69 25.76 M $226.06 M
06/13/2025 $0.69 $0.67 (-3.48%) $0.72 $0.67 18.24 M $213.92 M
06/12/2025 $0.71 $0.70 (-1.18%) $0.77 $0.69 52.04 M $225.35 M
06/11/2025 $0.72 $0.73 (1.11%) $0.78 $0.72 46.99 M $233.83 M
06/10/2025 $0.73 $0.71 (-1.66%) $0.75 $0.70 28.66 M $229.01 M
06/09/2025 $0.63 $0.68 (7.84%) $0.68 $0.62 49.26 M $218.22 M
06/06/2025 $0.59 $0.60 (1.51%) $0.61 $0.58 33.83 M $192.36 M
06/05/2025 $0.63 $0.58 (-8.08%) $0.63 $0.57 28.75 M $185.52 M
06/04/2025 $0.60 $0.62 (3.18%) $0.63 $0.60 28.26 M $200.14 M
06/03/2025 $0.60 $0.61 (1.7%) $0.66 $0.57 42.82 M $196.06 M
06/02/2025 $0.62 $0.60 (-2.47%) $0.62 $0.57 45.19 M $192.65 M
05/30/2025 $0.63 $0.61 (-3.6%) $0.63 $0.59 40.22 M $195.06 M
05/29/2025 $0.68 $0.63 (-6.97%) $0.71 $0.63 51.78 M $203.09 M
05/28/2025 $0.71 $0.66 (-7.06%) $0.73 $0.65 41.65 M $211.57 M
05/27/2025 $0.67 $0.69 (3.95%) $0.73 $0.66 54.44 M $222.04 M
05/23/2025 $0.67 $0.63 (-5.99%) $0.68 $0.63 33.35 M $203.51 M
05/22/2025 $0.71 $0.70 (-0.95%) $0.72 $0.67 30.26 M $224.58 M
05/21/2025 $0.76 $0.68 (-10.36%) $0.78 $0.65 51.11 M $219.57 M
05/20/2025 $0.79 $0.76 (-3.22%) $0.79 $0.69 39.00 M $244.94 M
05/19/2025 $0.76 $0.82 (7.82%) $0.83 $0.73 32.60 M $263.38 M