-
5 DAY PERFORMANCE
+1.98% -
1 MONTH PERFORMANCE
+8.42% -
3 MONTH PERFORMANCE
+4.35% -
6 MONTH PERFORMANCE
-18.90% -
YEAR-TO-DATE PERFORMANCE
-55.41% -
1 YEAR PERFORMANCE
-44.62%
Canaan Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.03 | $1.03 (0%) | $1.04 | $1.00 | 3.80 M | $280.01 M |
| 10/03/2024 | $1.00 | $1.01 (1%) | $1.03 | $0.99 | 1.95 M | $277.26 M |
| 10/02/2024 | $1.01 | $1.02 (0.99%) | $1.03 | $0.97 | 6.06 M | $280.01 M |
| 10/01/2024 | $1.00 | $0.97 (-3%) | $1.02 | $0.96 | 4.97 M | $266.28 M |
| 09/30/2024 | $1.07 | $1.01 (-5.61%) | $1.09 | $0.98 | 7.90 M | $277.26 M |
| 09/27/2024 | $1.04 | $1.06 (1.92%) | $1.09 | $1.04 | 4.85 M | $290.99 M |
| 09/26/2024 | $0.96 | $1.04 (7.9%) | $1.06 | $0.94 | 9.80 M | $285.50 M |
| 09/25/2024 | $0.94 | $0.92 (-1.91%) | $0.99 | $0.92 | 7.08 M | $253.11 M |
| 09/24/2024 | $0.98 | $0.94 (-4.29%) | $0.98 | $0.93 | 4.86 M | $257.50 M |
| 09/23/2024 | $1.04 | $0.94 (-9.63%) | $1.04 | $0.90 | 10.13 M | $258.02 M |
| 09/20/2024 | $1.11 | $1.01 (-9.01%) | $1.11 | $1.01 | 8.15 M | $277.26 M |
| 09/19/2024 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.10 | 3.32 M | $304.72 M |
| 09/18/2024 | $1.10 | $1.07 (-2.73%) | $1.14 | $1.05 | 4.46 M | $293.74 M |
| 09/17/2024 | $1.07 | $1.08 (0.93%) | $1.12 | $1.06 | 3.36 M | $296.48 M |
| 09/16/2024 | $1.01 | $1.03 (1.98%) | $1.06 | $1.00 | 2.37 M | $282.76 M |
| 09/13/2024 | $0.93 | $1.07 (15.05%) | $1.13 | $0.93 | 9.95 M | $293.74 M |
| 09/12/2024 | $0.94 | $0.93 (-0.9%) | $0.94 | $0.90 | 5.73 M | $254.75 M |
| 09/11/2024 | $0.94 | $0.91 (-3.19%) | $0.95 | $0.90 | 4.11 M | $249.81 M |
| 09/10/2024 | $0.94 | $0.92 (-1.45%) | $0.94 | $0.91 | 1.67 M | $253.11 M |
| 09/09/2024 | $0.93 | $0.93 (-0.23%) | $0.95 | $0.90 | 2.87 M | $254.15 M |
| 09/06/2024 | $0.94 | $0.92 (-2.73%) | $0.95 | $0.91 | 2.76 M | $251.57 M |
| 09/05/2024 | $0.92 | $0.95 (3.26%) | $0.96 | $0.91 | 5.25 M | $260.79 M |
| 09/04/2024 | $0.90 | $0.93 (2.78%) | $0.96 | $0.89 | 3.54 M | $253.93 M |
| 09/03/2024 | $0.93 | $0.91 (-1.97%) | $0.93 | $0.88 | 2.56 M | $250.28 M |
| 08/30/2024 | $1.00 | $0.92 (-7.78%) | $1.01 | $0.87 | 5.86 M | $253.16 M |
| 08/29/2024 | $0.99 | $1.01 (2.02%) | $1.05 | $0.99 | 1.36 M | $277.26 M |
| 08/28/2024 | $1.03 | $0.97 (-6.28%) | $1.03 | $0.96 | 2.85 M | $264.99 M |
| 08/27/2024 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.01 | 1.90 M | $282.76 M |
| 08/26/2024 | $1.00 | $1.06 (6%) | $1.12 | $0.98 | 6.28 M | $290.99 M |
| 08/23/2024 | $0.98 | $0.99 (1.17%) | $1.02 | $0.97 | 3.75 M | $272.19 M |
| 08/22/2024 | $1.01 | $0.97 (-4.29%) | $1.02 | $0.97 | 2.92 M | $265.38 M |
| 08/21/2024 | $1.00 | $1.02 (2.42%) | $1.02 | $0.97 | 2.42 M | $280.01 M |
| 08/20/2024 | $0.98 | $1.00 (1.68%) | $1.05 | $0.96 | 5.96 M | $273.17 M |
| 08/19/2024 | $0.85 | $0.98 (14.33%) | $0.98 | $0.84 | 6.57 M | $268.04 M |
| 08/16/2024 | $0.84 | $0.86 (2.58%) | $0.86 | $0.82 | 3.92 M | $236.09 M |
| 08/15/2024 | $0.86 | $0.83 (-3.6%) | $0.86 | $0.73 | 7.82 M | $227.58 M |
| 08/14/2024 | $0.86 | $0.83 (-3.21%) | $0.88 | $0.80 | 3.41 M | $228.51 M |
| 08/13/2024 | $0.86 | $0.87 (0.44%) | $0.89 | $0.86 | 6.05 M | $237.65 M |
| 08/12/2024 | $0.89 | $0.86 (-3.63%) | $0.89 | $0.85 | 2.43 M | $235.46 M |
| 08/09/2024 | $0.92 | $0.91 (-0.88%) | $0.92 | $0.87 | 3.18 M | $226.13 M |
| 08/08/2024 | $0.86 | $0.91 (5.78%) | $0.91 | $0.86 | 3.92 M | $226.15 M |
| 08/07/2024 | $0.89 | $0.83 (-6.46%) | $0.89 | $0.83 | 3.00 M | $206.17 M |
| 08/06/2024 | $0.88 | $0.87 (-1.6%) | $0.91 | $0.85 | 4.32 M | $214.72 M |
| 08/05/2024 | $0.77 | $0.85 (10.91%) | $0.89 | $0.72 | 16.80 M | $211.77 M |
| 08/02/2024 | $0.98 | $0.93 (-4.96%) | $0.98 | $0.90 | 5.74 M | $230.00 M |
| 08/01/2024 | $1.00 | $0.98 (-2.25%) | $1.01 | $0.94 | 21.89 M | $242.40 M |
| 07/31/2024 | $1.00 | $1.00 (0%) | $1.05 | $0.99 | 2.83 M | $247.98 M |
| 07/30/2024 | $1.00 | $0.98 (-2%) | $1.02 | $0.97 | 4.95 M | $243.02 M |
| 07/29/2024 | $1.08 | $0.98 (-9.11%) | $1.10 | $0.96 | 13.52 M | $243.41 M |
| 07/26/2024 | $1.05 | $1.06 (0.95%) | $1.09 | $1.04 | 3.03 M | $262.85 M |
| 07/25/2024 | $1.00 | $1.01 (1%) | $1.05 | $0.99 | 3.67 M | $250.46 M |
| 07/24/2024 | $1.09 | $1.01 (-7.34%) | $1.10 | $1.01 | 4.16 M | $250.46 M |
| 07/23/2024 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.07 | 4.10 M | $267.81 M |
| 07/22/2024 | $1.19 | $1.16 (-2.52%) | $1.23 | $1.12 | 5.90 M | $287.65 M |
| 07/19/2024 | $1.18 | $1.21 (2.54%) | $1.23 | $1.15 | 4.23 M | $300.05 M |
| 07/18/2024 | $1.21 | $1.18 (-2.48%) | $1.27 | $1.13 | 7.65 M | $292.61 M |
| 07/17/2024 | $1.19 | $1.22 (2.52%) | $1.31 | $1.15 | 9.50 M | $302.53 M |
| 07/16/2024 | $1.17 | $1.21 (3.42%) | $1.25 | $1.15 | 8.69 M | $300.05 M |
| 07/15/2024 | $1.13 | $1.21 (7.08%) | $1.22 | $1.08 | 7.85 M | $300.05 M |
| 07/12/2024 | $1.04 | $1.07 (2.88%) | $1.08 | $1.02 | 3.84 M | $265.33 M |
| 07/11/2024 | $1.06 | $1.04 (-1.89%) | $1.09 | $1.02 | 2.74 M | $257.89 M |
| 07/10/2024 | $1.02 | $1.02 (0%) | $1.12 | $1.00 | 8.72 M | $252.93 M |
| 07/09/2024 | $1.04 | $1.01 (-2.88%) | $1.04 | $1.01 | 2.22 M | $250.46 M |
| 07/08/2024 | $0.98 | $1.04 (5.95%) | $1.05 | $0.98 | 3.73 M | $257.89 M |
| 07/05/2024 | $0.96 | $0.99 (2.82%) | $1.01 | $0.95 | 6.99 M | $244.78 M |