Canaan Inc. (CAN)
NASDAQ: CAN
· Real-Time Price · USD
0.77
-0.01 (-1.02%)
At close: Aug 15, 2025, 12:44 PM
CAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.78 | 0.81 | 0.71 | 0.78 | 0.78 | -4.88% | 61,852,698 |
| Aug 13, 2025 | 0.77 | 0.82 | 0.76 | 0.82 | 0.82 | 9.33% | 50,754,915 |
| Aug 12, 2025 | 0.73 | 0.76 | 0.72 | 0.75 | 0.75 | 2.74% | 24,377,950 |
| Aug 11, 2025 | 0.76 | 0.79 | 0.73 | 0.73 | 0.73 | 0.00% | 29,962,648 |
| Aug 8, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | 5.80% | 27,142,635 |
| Aug 7, 2025 | 0.69 | 0.74 | 0.68 | 0.69 | 0.69 | 4.55% | 37,148,023 |
| Aug 6, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 12,635,512 |
| Aug 5, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | 0.00% | 30,355,709 |
| Aug 4, 2025 | 0.66 | 0.69 | 0.65 | 0.65 | 0.65 | -1.52% | 50,557,201 |
| Aug 1, 2025 | 0.67 | 0.67 | 0.62 | 0.66 | 0.66 | -4.35% | 49,498,348 |
| Jul 31, 2025 | 0.67 | 0.71 | 0.66 | 0.69 | 0.69 | 6.15% | 32,729,038 |
| Jul 30, 2025 | 0.69 | 0.70 | 0.65 | 0.65 | 0.65 | 0.00% | 32,312,800 |
| Jul 29, 2025 | 0.75 | 0.75 | 0.65 | 0.65 | 0.65 | -10.96% | 43,351,106 |
| Jul 28, 2025 | 0.82 | 0.82 | 0.73 | 0.73 | 0.73 | -8.75% | 31,949,018 |
| Jul 25, 2025 | 0.81 | 0.84 | 0.78 | 0.80 | 0.80 | -4.76% | 36,095,227 |
| Jul 24, 2025 | 0.86 | 0.87 | 0.82 | 0.84 | 0.84 | -3.45% | 23,073,600 |
| Jul 23, 2025 | 0.83 | 0.88 | 0.80 | 0.87 | 0.87 | 6.10% | 40,616,400 |
| Jul 22, 2025 | 0.84 | 0.87 | 0.80 | 0.82 | 0.82 | 1.23% | 62,733,700 |
| Jul 21, 2025 | 0.93 | 0.93 | 0.81 | 0.81 | 0.81 | -10.00% | 76,724,315 |
| Jul 18, 2025 | 1.02 | 1.04 | 0.85 | 0.90 | 0.90 | -5.26% | 80,281,200 |