5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
-3.72%
3 MONTH PERFORMANCE
-35.11%
6 MONTH PERFORMANCE
-73.36%
YEAR-TO-DATE PERFORMANCE
-70.24%
1 YEAR PERFORMANCE
-42.45%
Canaan Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $0.61 | $0.61 (-1.09%) | $0.62 | $0.59 | 16.01 M | $176.37 M |
| 06/25/2025 | $0.67 | $0.61 (-8.2%) | $0.72 | $0.60 | 29.98 M | $174.91 M |
| 06/24/2025 | $0.62 | $0.65 (4.39%) | $0.65 | $0.62 | 24.76 M | $185.57 M |
| 06/23/2025 | $0.61 | $0.61 (0.12%) | $0.62 | $0.57 | 30.27 M | $173.91 M |
| 06/20/2025 | $0.64 | $0.61 (-4.44%) | $0.64 | $0.60 | 33.36 M | $173.89 M |
| 06/18/2025 | $0.65 | $0.63 (-3.62%) | $0.66 | $0.62 | 19.85 M | $179.00 M |
| 06/17/2025 | $0.68 | $0.66 (-3.81%) | $0.69 | $0.64 | 22.19 M | $187.43 M |
| 06/16/2025 | $0.71 | $0.70 (-0.57%) | $0.72 | $0.69 | 25.76 M | $201.09 M |
| 06/13/2025 | $0.69 | $0.67 (-3.48%) | $0.72 | $0.67 | 18.24 M | $190.29 M |
| 06/12/2025 | $0.71 | $0.70 (-1.18%) | $0.77 | $0.69 | 52.04 M | $200.46 M |
| 06/11/2025 | $0.72 | $0.73 (1.11%) | $0.78 | $0.72 | 46.99 M | $208.00 M |
| 06/10/2025 | $0.73 | $0.71 (-1.66%) | $0.75 | $0.70 | 28.66 M | $203.72 M |
| 06/09/2025 | $0.63 | $0.68 (7.84%) | $0.68 | $0.62 | 49.26 M | $194.12 M |
| 06/06/2025 | $0.59 | $0.60 (1.51%) | $0.61 | $0.58 | 33.83 M | $171.11 M |
| 06/05/2025 | $0.63 | $0.58 (-8.08%) | $0.63 | $0.57 | 28.75 M | $165.03 M |
| 06/04/2025 | $0.60 | $0.62 (3.18%) | $0.63 | $0.60 | 28.26 M | $178.03 M |
| 06/03/2025 | $0.60 | $0.61 (1.7%) | $0.66 | $0.57 | 42.82 M | $174.40 M |
| 06/02/2025 | $0.62 | $0.60 (-2.47%) | $0.62 | $0.57 | 45.19 M | $171.37 M |
| 05/30/2025 | $0.63 | $0.61 (-3.6%) | $0.63 | $0.59 | 40.22 M | $173.51 M |
| 05/29/2025 | $0.68 | $0.63 (-6.97%) | $0.71 | $0.63 | 51.78 M | $180.66 M |
| 05/28/2025 | $0.71 | $0.66 (-7.06%) | $0.73 | $0.65 | 41.65 M | $188.20 M |
| 05/27/2025 | $0.67 | $0.69 (3.95%) | $0.73 | $0.66 | 54.44 M | $197.52 M |
| 05/23/2025 | $0.67 | $0.63 (-5.99%) | $0.68 | $0.63 | 33.35 M | $181.03 M |
| 05/22/2025 | $0.71 | $0.70 (-0.95%) | $0.72 | $0.67 | 30.26 M | $199.77 M |
| 05/21/2025 | $0.76 | $0.68 (-10.36%) | $0.78 | $0.65 | 51.11 M | $195.32 M |
| 05/20/2025 | $0.79 | $0.76 (-3.22%) | $0.79 | $0.69 | 39.00 M | $217.89 M |
| 05/19/2025 | $0.76 | $0.82 (7.82%) | $0.83 | $0.73 | 32.60 M | $234.29 M |
| 05/16/2025 | $0.77 | $0.79 (3.03%) | $0.82 | $0.77 | 25.91 M | $226.66 M |
| 05/15/2025 | $0.80 | $0.76 (-4.24%) | $0.80 | $0.73 | 35.92 M | $217.52 M |
| 05/14/2025 | $0.93 | $0.83 (-9.78%) | $0.93 | $0.82 | 23.12 M | $238.43 M |
| 05/13/2025 | $0.87 | $0.88 (1.43%) | $0.92 | $0.85 | 31.11 M | $252.14 M |
| 05/12/2025 | $0.85 | $0.83 (-2.6%) | $0.91 | $0.83 | 41.13 M | $237.37 M |
| 05/09/2025 | $0.70 | $0.75 (7.6%) | $0.81 | $0.67 | 45.60 M | $213.89 M |
| 05/08/2025 | $0.64 | $0.65 (2.44%) | $0.67 | $0.61 | 56.65 M | $186.17 M |
| 05/07/2025 | $0.64 | $0.60 (-6.21%) | $0.66 | $0.59 | 48.66 M | $171.20 M |
| 05/06/2025 | $0.63 | $0.60 (-5.5%) | $0.63 | $0.53 | 40.04 M | $171.43 M |
| 05/05/2025 | $0.68 | $0.62 (-8.53%) | $0.69 | $0.61 | 15.80 M | $177.71 M |
| 05/02/2025 | $0.72 | $0.69 (-4.51%) | $0.73 | $0.69 | 12.67 M | $196.43 M |
| 05/01/2025 | $0.75 | $0.69 (-7.71%) | $0.75 | $0.69 | 21.77 M | $197.77 M |
| 04/30/2025 | $0.76 | $0.70 (-7.01%) | $0.76 | $0.70 | 12.76 M | $201.03 M |
| 04/29/2025 | $0.80 | $0.78 (-2.5%) | $0.82 | $0.77 | 6.84 M | $222.86 M |
| 04/28/2025 | $0.84 | $0.80 (-4.44%) | $0.84 | $0.77 | 13.08 M | $228.77 M |
| 04/25/2025 | $0.82 | $0.83 (1.86%) | $0.83 | $0.80 | 10.81 M | $82.66 M |
| 04/24/2025 | $0.79 | $0.80 (1.47%) | $0.80 | $0.74 | 12.67 M | $79.38 M |
| 04/23/2025 | $0.80 | $0.79 (-0.94%) | $0.84 | $0.78 | 23.29 M | $78.64 M |
| 04/22/2025 | $0.71 | $0.74 (4.35%) | $0.77 | $0.71 | 18.45 M | $73.52 M |
| 04/21/2025 | $0.71 | $0.68 (-3.64%) | $0.71 | $0.68 | 8.48 M | $67.86 M |
| 04/17/2025 | $0.70 | $0.70 (-0.46%) | $0.71 | $0.68 | 6.18 M | $69.14 M |
| 04/16/2025 | $0.72 | $0.70 (-2.85%) | $0.73 | $0.69 | 7.58 M | $69.46 M |
| 04/15/2025 | $0.75 | $0.75 (0.37%) | $0.77 | $0.71 | 8.04 M | $74.85 M |
| 04/14/2025 | $0.71 | $0.75 (5.37%) | $0.76 | $0.69 | 20.24 M | $74.23 M |
| 04/11/2025 | $0.66 | $0.67 (2.01%) | $0.69 | $0.65 | 24.10 M | $66.93 M |
| 04/10/2025 | $0.74 | $0.65 (-12.03%) | $0.74 | $0.65 | 22.39 M | $64.72 M |
| 04/09/2025 | $0.71 | $0.74 (4.24%) | $0.78 | $0.67 | 24.14 M | $73.44 M |
| 04/08/2025 | $0.80 | $0.70 (-12.53%) | $0.82 | $0.69 | 12.07 M | $69.78 M |
| 04/07/2025 | $0.69 | $0.76 (10.77%) | $0.80 | $0.69 | 16.25 M | $75.84 M |
| 04/04/2025 | $0.80 | $0.76 (-4.83%) | $0.80 | $0.72 | 14.96 M | $75.55 M |
| 04/03/2025 | $0.83 | $0.82 (-1.19%) | $0.86 | $0.80 | 12.89 M | $81.38 M |
| 04/02/2025 | $0.84 | $0.90 (6.92%) | $0.91 | $0.84 | 17.11 M | $89.10 M |
| 04/01/2025 | $0.89 | $0.87 (-2.55%) | $0.89 | $0.79 | 19.82 M | $86.05 M |
| 03/31/2025 | $0.89 | $0.88 (-1.37%) | $0.89 | $0.85 | 8.55 M | $87.11 M |
| 03/28/2025 | $0.91 | $0.91 (0.26%) | $0.94 | $0.87 | 9.50 M | $90.36 M |
| 03/27/2025 | $0.96 | $0.92 (-4.5%) | $0.99 | $0.90 | 21.50 M | $90.98 M |
| 03/26/2025 | $1.08 | $0.94 (-12.95%) | $1.09 | $0.93 | 31.45 M | $93.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
