Canaan Inc. (CAN) Charts

NASDAQ Currency in USD Disclaimer

$2.31

south_east -$0.01 (-0.22%)
Day's range
$2.17
Day's range
$2.4

5 DAY PERFORMANCE

-25.24%

1 MONTH PERFORMANCE

+26.92%

3 MONTH PERFORMANCE

+128.71%

6 MONTH PERFORMANCE

+108.11%

YEAR-TO-DATE PERFORMANCE

+0.00%

1 YEAR PERFORMANCE

-10.47%

Canaan Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $2.21 $2.32   (4.98%) $2.40 $2.17 27.90 M $9.66 B
12/19/2024 $2.66 $2.31   (-13.16%) $2.77 $2.28 18.75 M $9.62 B
12/18/2024 $2.90 $2.59   (-10.69%) $2.98 $2.55 21.30 M $10.78 B
12/17/2024 $3.14 $2.97   (-5.41%) $3.19 $2.87 19.43 M $12.36 B
12/16/2024 $2.96 $3.09   (4.39%) $3.27 $2.86 28.69 M $12.86 B
12/13/2024 $2.90 $2.86   (-1.38%) $2.93 $2.62 24.77 M $11.91 B
12/12/2024 $2.67 $2.76   (3.37%) $3.03 $2.64 25.01 M $11.49 B
12/11/2024 $2.71 $2.66   (-1.85%) $2.73 $2.48 20.73 M $11.07 B
12/10/2024 $2.93 $2.53   (-13.65%) $3.01 $2.43 27.20 M $10.53 B
12/09/2024 $3.05 $2.99   (-1.97%) $3.10 $2.77 33.87 M $12.45 B
12/06/2024 $2.32 $3.04   (31.03%) $3.06 $2.32 47.33 M $12.66 B
12/05/2024 $2.49 $2.25   (-9.64%) $2.53 $2.23 29.59 M $9.37 B
12/04/2024 $2.15 $2.31   (7.44%) $2.51 $2.10 32.68 M $9.62 B
12/03/2024 $2.00 $2.14   (7%) $2.20 $1.98 21.34 M $8.91 B
12/02/2024 $2.12 $2.08   (-1.89%) $2.23 $2.01 20.55 M $8.66 B
11/29/2024 $1.87 $2.12   (13.37%) $2.26 $1.85 31.57 M $8.83 B
11/27/2024 $1.88 $1.82   (-3.19%) $1.98 $1.73 19.17 M $7.58 B
11/26/2024 $1.91 $1.80   (-5.76%) $1.98 $1.79 18.23 M $7.49 B
11/25/2024 $2.04 $2.08   (1.96%) $2.15 $1.88 26.89 M $8.66 B
11/22/2024 $1.80 $1.97   (9.44%) $1.99 $1.71 19.14 M $8.20 B
11/21/2024 $1.79 $1.82   (1.68%) $1.88 $1.53 35.17 M $7.58 B
11/20/2024 $1.59 $1.67   (5.03%) $1.81 $1.47 25.53 M $6.95 B
11/19/2024 $1.57 $1.59   (1.27%) $1.65 $1.54 11.05 M $6.62 B
11/18/2024 $1.57 $1.53   (-2.55%) $1.65 $1.50 13.77 M $6.37 B
11/15/2024 $1.51 $1.65   (9.27%) $1.68 $1.43 16.52 M $6.87 B
11/14/2024 $1.66 $1.48   (-10.84%) $1.72 $1.47 13.75 M $6.16 B
11/13/2024 $1.75 $1.51   (-13.71%) $2.01 $1.50 32.98 M $6.29 B
11/12/2024 $1.70 $1.65   (-2.94%) $1.88 $1.60 20.69 M $6.87 B
11/11/2024 $1.44 $1.78   (23.61%) $1.80 $1.43 46.38 M $7.41 B
11/08/2024 $1.41 $1.26   (-10.64%) $1.42 $1.17 16.07 M $5.25 B
11/07/2024 $1.46 $1.44   (-1.37%) $1.47 $1.38 6.94 M $5.99 B
11/06/2024 $1.46 $1.48   (1.37%) $1.49 $1.30 15.73 M $6.16 B
11/05/2024 $1.23 $1.31   (6.5%) $1.33 $1.22 5.20 M $5.45 B
11/04/2024 $1.24 $1.20   (-3.23%) $1.24 $1.14 4.91 M $5.00 B
11/01/2024 $1.21 $1.25   (3.31%) $1.32 $1.17 5.72 M $5.20 B
10/31/2024 $1.33 $1.16   (-12.78%) $1.34 $1.15 9.31 M $4.83 B
10/30/2024 $1.24 $1.36   (9.68%) $1.43 $1.17 12.11 M $5.66 B
10/29/2024 $1.09 $1.30   (19.27%) $1.30 $1.09 23.99 M $5.41 B
10/28/2024 $0.99 $1.06   (7.07%) $1.07 $0.97 6.66 M $4.41 B
10/25/2024 $1.02 $0.97   (-4.79%) $1.02 $0.97 4.53 M $4.04 B
10/24/2024 $0.97 $1.02   (5.15%) $1.02 $0.97 4.53 M $4.25 B
10/23/2024 $1.00 $0.97   (-2.97%) $1.02 $0.96 5.44 M $4.04 B
10/22/2024 $0.99 $1.01   (2.02%) $1.02 $0.98 2.57 M $4.20 B
10/21/2024 $0.99 $0.99   (0.5%) $1.00 $0.97 4.38 M $4.12 B
10/18/2024 $0.96 $0.99   (2.73%) $1.02 $0.96 6.61 M $4.11 B
10/17/2024 $0.99 $0.96   (-3.42%) $1.00 $0.95 5.78 M $3.98 B
10/16/2024 $1.00 $1.00   (0.34%) $1.04 $0.99 5.99 M $4.16 B
10/15/2024 $0.98 $0.97   (-1.02%) $1.02 $0.97 4.59 M $4.04 B
10/14/2024 $1.00 $1.01   (1%) $1.02 $0.97 4.75 M $4.20 B
10/11/2024 $0.94 $0.96   (1.63%) $0.98 $0.93 5.24 M $3.98 B
10/10/2024 $0.98 $0.94   (-3.6%) $0.98 $0.93 3.50 M $3.91 B
10/09/2024 $0.99 $0.98   (-1.74%) $1.00 $0.97 4.14 M $4.06 B
10/08/2024 $1.01 $1.02   (0.99%) $1.04 $1.00 3.27 M $4.25 B
10/07/2024 $1.00 $1.05   (5%) $1.07 $1.00 5.54 M $4.37 B
10/04/2024 $1.03 $1.03   (0%) $1.04 $1.00 3.80 M $4.29 B
10/03/2024 $1.00 $1.01   (1%) $1.03 $0.99 1.95 M $4.20 B
10/02/2024 $1.01 $1.02   (0.99%) $1.03 $0.97 6.06 M $4.25 B
10/01/2024 $1.00 $0.97   (-3%) $1.02 $0.96 4.97 M $4.04 B
09/30/2024 $1.07 $1.01   (-5.61%) $1.09 $0.98 7.90 M $4.20 B
09/27/2024 $1.04 $1.06   (1.92%) $1.09 $1.04 4.85 M $4.41 B
09/26/2024 $0.96 $1.04   (7.9%) $1.06 $0.94 9.80 M $4.33 B
09/25/2024 $0.94 $0.92   (-1.91%) $0.99 $0.92 7.08 M $3.84 B
09/24/2024 $0.98 $0.94   (-4.29%) $0.98 $0.93 4.86 M $3.90 B
09/23/2024 $1.04 $0.94   (-9.63%) $1.04 $0.90 10.13 M $3.91 B