5 DAY PERFORMANCE
-8.07%
1 MONTH PERFORMANCE
-41.68%
3 MONTH PERFORMANCE
-46.07%
6 MONTH PERFORMANCE
-40.43%
YEAR-TO-DATE PERFORMANCE
-33.33%
1 YEAR PERFORMANCE
-74.30%
Canaan Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.49 | $0.46 (-6.19%) | $0.49 | $0.46 | 17.61 M | $302.66 M |
| 02/13/2026 | $0.52 | $0.49 (-5.65%) | $0.53 | $0.47 | 31.94 M | $311.29 M |
| 02/12/2026 | $0.56 | $0.50 (-10.06%) | $0.57 | $0.50 | 16.37 M | $317.50 M |
| 02/11/2026 | $0.57 | $0.56 (-1.75%) | $0.59 | $0.55 | 11.50 M | $355.32 M |
| 02/10/2026 | $0.59 | $0.57 (-4.24%) | $0.63 | $0.57 | 13.26 M | $358.49 M |
| 02/09/2026 | $0.58 | $0.61 (4.62%) | $0.62 | $0.56 | 13.12 M | $384.95 M |
| 02/06/2026 | $0.54 | $0.59 (9.2%) | $0.60 | $0.53 | 26.63 M | $306.27 M |
| 02/05/2026 | $0.55 | $0.50 (-8.17%) | $0.56 | $0.50 | 26.34 M | $260.27 M |
| 02/04/2026 | $0.60 | $0.58 (-4.25%) | $0.60 | $0.55 | 17.25 M | $299.52 M |
| 02/03/2026 | $0.63 | $0.60 (-5.09%) | $0.63 | $0.56 | 22.01 M | $309.07 M |
| 02/02/2026 | $0.65 | $0.62 (-5.34%) | $0.67 | $0.61 | 18.76 M | $319.45 M |
| 01/30/2026 | $0.68 | $0.68 (-0.42%) | $0.68 | $0.62 | 43.95 M | $353.04 M |
| 01/29/2026 | $0.71 | $0.68 (-3.96%) | $0.71 | $0.67 | 15.19 M | $351.54 M |
| 01/28/2026 | $0.74 | $0.72 (-3.81%) | $0.75 | $0.72 | 8.65 M | $371.27 M |
| 01/27/2026 | $0.70 | $0.72 (2.21%) | $0.72 | $0.69 | 19.82 M | $371.99 M |
| 01/26/2026 | $0.73 | $0.70 (-3.96%) | $0.73 | $0.70 | 15.65 M | $363.95 M |
| 01/23/2026 | $0.74 | $0.73 (-1.31%) | $0.76 | $0.72 | 9.86 M | $380.30 M |
| 01/22/2026 | $0.76 | $0.74 (-2.32%) | $0.78 | $0.73 | 15.81 M | $385.44 M |
| 01/21/2026 | $0.73 | $0.76 (3.86%) | $0.76 | $0.72 | 13.14 M | $393.70 M |
| 01/20/2026 | $0.76 | $0.73 (-4.54%) | $0.77 | $0.72 | 19.57 M | $376.67 M |
| 01/16/2026 | $0.82 | $0.79 (-4.05%) | $0.83 | $0.78 | 38.49 M | $409.53 M |
| 01/15/2026 | $0.91 | $0.82 (-9.88%) | $0.91 | $0.79 | 43.73 M | $425.78 M |
| 01/14/2026 | $0.88 | $0.88 (-0.56%) | $0.95 | $0.87 | 34.35 M | $454.34 M |
| 01/13/2026 | $0.84 | $0.86 (2.83%) | $0.88 | $0.82 | 17.30 M | $446.34 M |
| 01/12/2026 | $0.80 | $0.82 (2.87%) | $0.84 | $0.80 | 10.51 M | $427.81 M |
| 01/09/2026 | $0.82 | $0.79 (-3.66%) | $0.82 | $0.78 | 9.50 M | $410.15 M |
| 01/08/2026 | $0.78 | $0.81 (3.66%) | $0.84 | $0.77 | 10.44 M | $420.85 M |
| 01/07/2026 | $0.80 | $0.79 (-1.59%) | $0.83 | $0.78 | 9.70 M | $410.57 M |
| 01/06/2026 | $0.84 | $0.82 (-2.04%) | $0.84 | $0.79 | 13.72 M | $424.69 M |
| 01/05/2026 | $0.81 | $0.84 (2.79%) | $0.85 | $0.81 | 18.86 M | $434.40 M |
| 01/02/2026 | $0.72 | $0.77 (7.3%) | $0.77 | $0.71 | 19.02 M | $399.77 M |
| 12/31/2025 | $0.71 | $0.69 (-3.16%) | $0.72 | $0.67 | 22.09 M | $358.24 M |
| 12/30/2025 | $0.72 | $0.72 (-0.14%) | $0.75 | $0.72 | 12.58 M | $287.35 M |
| 12/29/2025 | $0.76 | $0.71 (-5.98%) | $0.79 | $0.71 | 19.37 M | $284.56 M |
| 12/26/2025 | $0.78 | $0.76 (-2.01%) | $0.79 | $0.71 | 9.39 M | $305.54 M |
| 12/24/2025 | $0.79 | $0.78 (-1.92%) | $0.79 | $0.77 | 5.03 M | $310.45 M |
| 12/23/2025 | $0.83 | $0.79 (-4.45%) | $0.83 | $0.79 | 13.13 M | $316.73 M |
| 12/22/2025 | $0.85 | $0.84 (-0.91%) | $0.89 | $0.83 | 18.82 M | $335.51 M |
| 12/19/2025 | $0.79 | $0.82 (4.76%) | $0.85 | $0.78 | 30.63 M | $328.68 M |
| 12/18/2025 | $0.80 | $0.78 (-2.81%) | $0.84 | $0.77 | 15.96 M | $310.73 M |
| 12/17/2025 | $0.80 | $0.78 (-3.02%) | $0.85 | $0.78 | 16.49 M | $311.73 M |
| 12/16/2025 | $0.78 | $0.79 (2.03%) | $0.82 | $0.78 | 13.51 M | $317.33 M |
| 12/15/2025 | $0.83 | $0.79 (-4.46%) | $0.84 | $0.76 | 27.39 M | $315.29 M |
| 12/12/2025 | $0.90 | $0.84 (-6.61%) | $0.93 | $0.83 | 28.75 M | $335.91 M |
| 12/11/2025 | $0.92 | $0.92 (0.51%) | $0.93 | $0.85 | 21.70 M | $369.36 M |
| 12/10/2025 | $0.97 | $0.94 (-3.02%) | $0.97 | $0.93 | 10.58 M | $375.96 M |
| 12/09/2025 | $0.93 | $0.96 (3.71%) | $1.00 | $0.91 | 20.65 M | $384.63 M |
| 12/08/2025 | $0.96 | $0.94 (-2.43%) | $0.98 | $0.93 | 12.28 M | $374.36 M |
| 12/05/2025 | $0.94 | $0.93 (-0.68%) | $0.96 | $0.93 | 17.16 M | $373.12 M |
| 12/04/2025 | $0.94 | $0.98 (4.1%) | $0.98 | $0.93 | 18.61 M | $391.06 M |
| 12/03/2025 | $0.98 | $0.95 (-3.08%) | $0.99 | $0.93 | 17.94 M | $380.51 M |
| 12/02/2025 | $1.00 | $0.97 (-2.85%) | $1.02 | $0.94 | 40.89 M | $386.55 M |
| 12/01/2025 | $0.95 | $0.95 (0.02%) | $0.95 | $0.90 | 34.14 M | $378.80 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 |
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.
