5 DAY PERFORMANCE
-10.69%
1 MONTH PERFORMANCE
-46.46%
3 MONTH PERFORMANCE
-64.77%
6 MONTH PERFORMANCE
-30.26%
YEAR-TO-DATE PERFORMANCE
-66.83%
1 YEAR PERFORMANCE
-47.29%
Canaan Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $0.71 | $0.68 (-3.76%) | $0.73 | $0.67 | 10.83 M | $190.36 M |
| 04/08/2025 | $0.80 | $0.70 (-12.53%) | $0.82 | $0.69 | 12.00 M | $195.16 M |
| 04/07/2025 | $0.69 | $0.76 (10.77%) | $0.80 | $0.69 | 16.25 M | $212.12 M |
| 04/04/2025 | $0.80 | $0.76 (-4.83%) | $0.80 | $0.72 | 14.96 M | $211.32 M |
| 04/03/2025 | $0.83 | $0.82 (-1.19%) | $0.86 | $0.80 | 12.89 M | $227.61 M |
| 04/02/2025 | $0.84 | $0.90 (6.92%) | $0.91 | $0.84 | 17.11 M | $249.20 M |
| 04/01/2025 | $0.89 | $0.87 (-2.55%) | $0.89 | $0.79 | 19.82 M | $240.68 M |
| 03/31/2025 | $0.89 | $0.88 (-1.37%) | $0.89 | $0.85 | 8.55 M | $243.62 M |
| 03/28/2025 | $0.91 | $0.91 (0.26%) | $0.94 | $0.87 | 9.50 M | $252.73 M |
| 03/27/2025 | $0.96 | $0.92 (-4.5%) | $0.99 | $0.90 | 21.50 M | $254.45 M |
| 03/26/2025 | $1.08 | $0.94 (-12.95%) | $1.09 | $0.93 | 31.45 M | $260.91 M |
| 03/25/2025 | $1.07 | $1.08 (0.93%) | $1.10 | $1.04 | 10.60 M | $299.74 M |
| 03/24/2025 | $1.01 | $1.07 (5.94%) | $1.08 | $1.00 | 14.78 M | $296.96 M |
| 03/21/2025 | $0.97 | $0.96 (-0.74%) | $1.01 | $0.94 | 23.77 M | $266.05 M |
| 03/20/2025 | $0.99 | $0.99 (-0.26%) | $1.06 | $0.95 | 40.28 M | $275.18 M |
| 03/19/2025 | $1.01 | $1.00 (-0.99%) | $1.05 | $0.99 | 9.88 M | $277.54 M |
| 03/18/2025 | $1.06 | $0.98 (-7.88%) | $1.08 | $0.95 | 26.80 M | $271.01 M |
| 03/17/2025 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.04 | 12.73 M | $296.96 M |
| 03/14/2025 | $1.08 | $1.11 (2.78%) | $1.13 | $1.07 | 8.16 M | $308.07 M |
| 03/13/2025 | $1.08 | $1.04 (-3.7%) | $1.10 | $1.02 | 8.29 M | $288.64 M |
| 03/12/2025 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.06 | 13.04 M | $296.96 M |
| 03/11/2025 | $1.12 | $1.05 (-6.25%) | $1.12 | $1.02 | 13.15 M | $291.41 M |
| 03/10/2025 | $1.20 | $1.09 (-9.17%) | $1.21 | $1.07 | 12.01 M | $302.52 M |
| 03/07/2025 | $1.25 | $1.27 (1.6%) | $1.32 | $1.20 | 13.20 M | $352.47 M |
| 03/06/2025 | $1.24 | $1.24 (0%) | $1.32 | $1.19 | 11.34 M | $344.15 M |
| 03/05/2025 | $1.26 | $1.26 (0%) | $1.29 | $1.21 | 11.58 M | $349.70 M |
| 03/04/2025 | $1.15 | $1.22 (6.09%) | $1.26 | $1.13 | 15.54 M | $338.60 M |
| 03/03/2025 | $1.50 | $1.18 (-21.33%) | $1.51 | $1.17 | 29.36 M | $327.49 M |
| 02/28/2025 | $1.24 | $1.31 (5.65%) | $1.37 | $1.23 | 10.44 M | $363.57 M |
| 02/27/2025 | $1.41 | $1.28 (-9.22%) | $1.48 | $1.27 | 11.11 M | $355.25 M |
| 02/26/2025 | $1.31 | $1.36 (3.82%) | $1.42 | $1.28 | 11.16 M | $377.45 M |
| 02/25/2025 | $1.43 | $1.29 (-9.79%) | $1.49 | $1.27 | 17.35 M | $358.02 M |
| 02/24/2025 | $1.66 | $1.55 (-6.63%) | $1.66 | $1.53 | 11.09 M | $430.18 M |
| 02/21/2025 | $1.84 | $1.67 (-9.24%) | $1.89 | $1.66 | 11.50 M | $463.49 M |
| 02/20/2025 | $1.82 | $1.79 (-1.65%) | $1.85 | $1.73 | 8.53 M | $496.79 M |
| 02/19/2025 | $1.78 | $1.78 (0%) | $1.85 | $1.76 | 8.50 M | $494.02 M |
| 02/18/2025 | $1.79 | $1.75 (-2.23%) | $1.84 | $1.72 | 7.19 M | $485.69 M |
| 02/14/2025 | $1.75 | $1.79 (2.29%) | $1.85 | $1.75 | 12.11 M | $496.79 M |
| 02/13/2025 | $1.76 | $1.75 (-0.57%) | $1.78 | $1.69 | 9.03 M | $485.69 M |
| 02/12/2025 | $1.70 | $1.78 (4.71%) | $1.81 | $1.67 | 10.85 M | $494.02 M |
| 02/11/2025 | $1.88 | $1.75 (-6.91%) | $1.88 | $1.75 | 10.57 M | $485.69 M |
| 02/10/2025 | $1.93 | $1.90 (-1.55%) | $1.94 | $1.85 | 9.61 M | $527.32 M |
| 02/07/2025 | $1.90 | $1.89 (-0.53%) | $2.08 | $1.89 | 14.69 M | $524.54 M |
| 02/06/2025 | $1.85 | $1.87 (1.08%) | $1.91 | $1.83 | 7.39 M | $518.99 M |
| 02/05/2025 | $1.86 | $1.81 (-2.69%) | $1.87 | $1.78 | 7.95 M | $502.34 M |
| 02/04/2025 | $1.98 | $1.82 (-8.08%) | $1.99 | $1.78 | 18.86 M | $505.12 M |
| 02/03/2025 | $1.87 | $1.97 (5.35%) | $1.99 | $1.85 | 24.76 M | $546.75 M |
| 01/31/2025 | $2.21 | $2.07 (-6.33%) | $2.25 | $2.05 | 17.04 M | $574.50 M |
| 01/30/2025 | $1.92 | $2.23 (16.15%) | $2.25 | $1.91 | 24.09 M | $618.91 M |
| 01/29/2025 | $1.88 | $1.86 (-1.06%) | $1.92 | $1.80 | 14.51 M | $516.22 M |
| 01/28/2025 | $2.04 | $1.89 (-7.35%) | $2.07 | $1.85 | 11.99 M | $524.54 M |
| 01/27/2025 | $1.96 | $2.05 (4.59%) | $2.11 | $1.84 | 19.98 M | $568.95 M |
| 01/24/2025 | $2.19 | $2.09 (-4.57%) | $2.24 | $2.04 | 17.00 M | $580.05 M |
| 01/23/2025 | $2.11 | $2.12 (0.47%) | $2.26 | $2.10 | 14.34 M | $588.38 M |
| 01/22/2025 | $2.13 | $2.18 (2.35%) | $2.30 | $2.05 | 18.78 M | $605.03 M |
| 01/21/2025 | $2.38 | $2.14 (-10.08%) | $2.39 | $1.95 | 54.36 M | $593.93 M |
| 01/17/2025 | $2.06 | $2.01 (-2.43%) | $2.26 | $2.00 | 27.19 M | $557.85 M |
| 01/16/2025 | $1.92 | $1.90 (-1.04%) | $1.94 | $1.84 | 9.70 M | $527.32 M |
| 01/15/2025 | $1.93 | $1.94 (0.52%) | $1.97 | $1.87 | 8.21 M | $538.42 M |
| 01/14/2025 | $1.85 | $1.80 (-2.7%) | $1.90 | $1.78 | 6.03 M | $499.57 M |
| 01/13/2025 | $1.79 | $1.76 (-1.68%) | $1.80 | $1.70 | 10.77 M | $488.46 M |
| 01/10/2025 | $1.89 | $1.94 (2.65%) | $1.98 | $1.81 | 9.77 M | $538.42 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.
