5 DAY PERFORMANCE
-2.97%
1 MONTH PERFORMANCE
-11.71%
3 MONTH PERFORMANCE
+43.36%
6 MONTH PERFORMANCE
+57.28%
YEAR-TO-DATE PERFORMANCE
-52.20%
1 YEAR PERFORMANCE
-57.58%
Canaan Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.94 | $0.98 (4.1%) | $0.98 | $0.93 | 18.20 M | $381.15 M |
| 12/03/2025 | $0.98 | $0.95 (-3.05%) | $0.99 | $0.93 | 17.94 M | $380.47 M |
| 12/02/2025 | $1.00 | $0.97 (-2.91%) | $1.02 | $0.94 | 40.89 M | $386.47 M |
| 12/01/2025 | $0.95 | $0.95 (0%) | $0.95 | $0.90 | 34.14 M | $378.88 M |
| 11/28/2025 | $0.96 | $1.01 (5.21%) | $1.05 | $0.96 | 20.21 M | $403.65 M |
| 11/26/2025 | $0.92 | $0.92 (0.16%) | $0.94 | $0.89 | 22.27 M | $367.68 M |
| 11/25/2025 | $0.95 | $0.91 (-3.38%) | $0.95 | $0.89 | 27.29 M | $364.93 M |
| 11/24/2025 | $0.91 | $0.96 (5.49%) | $0.99 | $0.91 | 26.25 M | $383.67 M |
| 11/21/2025 | $0.90 | $0.91 (1.06%) | $0.96 | $0.86 | 27.76 M | $363.49 M |
| 11/20/2025 | $0.99 | $0.92 (-6.82%) | $1.08 | $0.91 | 37.37 M | $369.00 M |
| 11/19/2025 | $1.10 | $0.96 (-12.49%) | $1.11 | $0.93 | 39.40 M | $384.71 M |
| 11/18/2025 | $0.91 | $1.03 (13.19%) | $1.06 | $0.87 | 47.66 M | $411.65 M |
| 11/17/2025 | $0.91 | $0.85 (-6.71%) | $0.91 | $0.83 | 35.19 M | $340.91 M |
| 11/14/2025 | $0.87 | $0.89 (2.52%) | $0.95 | $0.86 | 40.35 M | $356.49 M |
| 11/13/2025 | $1.03 | $0.97 (-5.83%) | $1.05 | $0.88 | 51.83 M | $387.67 M |
| 11/12/2025 | $1.14 | $1.08 (-5.26%) | $1.15 | $1.06 | 20.45 M | $431.63 M |
| 11/11/2025 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.08 | 22.56 M | $443.62 M |
| 11/10/2025 | $1.27 | $1.15 (-9.45%) | $1.28 | $1.12 | 30.94 M | $459.61 M |
| 11/07/2025 | $1.09 | $1.19 (9.17%) | $1.21 | $1.05 | 28.47 M | $475.59 M |
| 11/06/2025 | $1.24 | $1.13 (-8.87%) | $1.24 | $1.09 | 37.02 M | $451.61 M |
| 11/05/2025 | $1.20 | $1.29 (7.5%) | $1.29 | $1.16 | 42.50 M | $515.56 M |
| 11/04/2025 | $1.18 | $1.11 (-5.93%) | $1.27 | $1.10 | 52.05 M | $443.62 M |
| 11/03/2025 | $1.39 | $1.30 (-6.47%) | $1.39 | $1.27 | 38.96 M | $519.55 M |
| 10/31/2025 | $1.41 | $1.43 (1.42%) | $1.48 | $1.33 | 51.46 M | $571.51 M |
| 10/30/2025 | $1.27 | $1.24 (-2.36%) | $1.33 | $1.23 | 53.81 M | $495.58 M |
| 10/29/2025 | $1.45 | $1.37 (-5.52%) | $1.50 | $1.35 | 50.82 M | $547.53 M |
| 10/28/2025 | $1.66 | $1.45 (-12.65%) | $1.69 | $1.38 | 116.23 M | $579.50 M |
| 10/27/2025 | $1.73 | $1.74 (0.58%) | $1.84 | $1.69 | 57.03 M | $695.40 M |
| 10/24/2025 | $1.94 | $1.89 (-2.58%) | $1.95 | $1.79 | 57.15 M | $755.35 M |
| 10/23/2025 | $1.83 | $1.76 (-3.83%) | $1.85 | $1.72 | 43.55 M | $703.40 M |
| 10/22/2025 | $1.83 | $1.71 (-6.56%) | $1.89 | $1.65 | 59.00 M | $683.41 M |
| 10/21/2025 | $2.01 | $1.95 (-2.99%) | $2.10 | $1.87 | 76.10 M | $779.33 M |
| 10/20/2025 | $1.84 | $2.05 (11.41%) | $2.22 | $1.77 | 141.49 M | $819.30 M |
| 10/17/2025 | $1.47 | $1.60 (8.84%) | $1.66 | $1.37 | 75.55 M | $639.45 M |
| 10/16/2025 | $1.92 | $1.67 (-13.02%) | $1.99 | $1.64 | 70.04 M | $667.43 M |
| 10/15/2025 | $2.03 | $1.96 (-3.45%) | $2.05 | $1.68 | 148.27 M | $783.33 M |
| 10/14/2025 | $1.41 | $1.80 (27.66%) | $1.86 | $1.39 | 125.89 M | $719.38 M |
| 10/13/2025 | $1.15 | $1.52 (32.17%) | $1.53 | $1.14 | 94.07 M | $607.48 M |
| 10/10/2025 | $1.27 | $1.09 (-14.17%) | $1.38 | $1.07 | 105.54 M | $435.63 M |
| 10/09/2025 | $1.28 | $1.22 (-4.69%) | $1.32 | $1.18 | 51.68 M | $487.58 M |
| 10/08/2025 | $1.31 | $1.28 (-2.29%) | $1.35 | $1.21 | 69.26 M | $511.56 M |
| 10/07/2025 | $1.36 | $1.27 (-6.62%) | $1.45 | $1.22 | 78.82 M | $507.56 M |
| 10/06/2025 | $1.38 | $1.32 (-4.35%) | $1.53 | $1.28 | 82.12 M | $527.55 M |
| 10/03/2025 | $1.57 | $1.31 (-16.56%) | $1.57 | $1.26 | 129.44 M | $523.55 M |
| 10/02/2025 | $1.15 | $1.32 (14.78%) | $1.36 | $1.13 | 121.88 M | $527.55 M |
| 10/01/2025 | $0.92 | $1.04 (13.41%) | $1.05 | $0.90 | 100.63 M | $415.64 M |
| 09/30/2025 | $0.91 | $0.88 (-2.85%) | $0.96 | $0.86 | 56.77 M | $352.34 M |
| 09/29/2025 | $0.84 | $0.88 (5.32%) | $0.94 | $0.83 | 58.75 M | $353.58 M |
| 09/26/2025 | $0.81 | $0.79 (-1.62%) | $0.84 | $0.78 | 22.01 M | $317.41 M |
| 09/25/2025 | $0.83 | $0.79 (-4.51%) | $0.85 | $0.79 | 50.22 M | $316.77 M |
| 09/24/2025 | $0.77 | $0.89 (15.22%) | $0.91 | $0.77 | 89.17 M | $354.50 M |
| 09/23/2025 | $0.76 | $0.74 (-2.61%) | $0.78 | $0.74 | 33.98 M | $295.83 M |
| 09/22/2025 | $0.75 | $0.74 (-1.92%) | $0.76 | $0.73 | 43.45 M | $293.99 M |
| 09/19/2025 | $0.82 | $0.78 (-5.06%) | $0.82 | $0.77 | 56.04 M | $311.09 M |
| 09/18/2025 | $0.83 | $0.82 (-0.62%) | $0.84 | $0.81 | 25.76 M | $327.68 M |
| 09/17/2025 | $0.80 | $0.81 (1.24%) | $0.82 | $0.77 | 26.67 M | $323.72 M |
| 09/16/2025 | $0.82 | $0.81 (-0.98%) | $0.82 | $0.77 | 31.05 M | $322.92 M |
| 09/15/2025 | $0.83 | $0.82 (-1.45%) | $0.85 | $0.81 | 26.33 M | $326.92 M |
| 09/12/2025 | $0.82 | $0.82 (0.54%) | $0.84 | $0.80 | 25.33 M | $329.48 M |
| 09/11/2025 | $0.75 | $0.82 (8.78%) | $0.82 | $0.75 | 53.00 M | $327.64 M |
| 09/10/2025 | $0.72 | $0.76 (4.32%) | $0.76 | $0.71 | 29.73 M | $301.86 M |
| 09/09/2025 | $0.70 | $0.71 (1.19%) | $0.73 | $0.70 | 22.69 M | $281.80 M |
| 09/08/2025 | $0.71 | $0.70 (-1%) | $0.72 | $0.70 | 14.78 M | $280.92 M |
| 09/05/2025 | $0.71 | $0.71 (-0.18%) | $0.73 | $0.68 | 24.07 M | $282.12 M |
| 09/04/2025 | $0.71 | $0.68 (-4.19%) | $0.73 | $0.68 | 26.68 M | $273.21 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.
