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 |
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.
