Price Alert

Canaan Inc. (CAN)

NASDAQ: CAN · Real-Time Price · USD

0.71

0.03 (3.86%)

At close: Sep 05, 2025, 3:59 PM

0.71

0.00%

After-hours: Sep 05, 2025, 07:53 PM EDT

CAN Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	0.71	0.73	0.68	0.71	0.71	4.41%	23,873,245
Sep 4, 2025	0.71	0.73	0.68	0.68	0.68	-5.56%	26,683,045
Sep 3, 2025	0.74	0.74	0.71	0.72	0.72	-1.37%	19,013,538
Sep 2, 2025	0.73	0.75	0.70	0.73	0.73	-1.35%	18,582,100
Aug 29, 2025	0.76	0.76	0.72	0.74	0.74	-2.63%	13,964,700
Aug 28, 2025	0.76	0.80	0.76	0.76	0.76	1.33%	21,147,631
Aug 27, 2025	0.76	0.76	0.74	0.75	0.75	0.00%	15,728,400
Aug 26, 2025	0.74	0.76	0.72	0.75	0.75	1.35%	15,974,203
Aug 25, 2025	0.72	0.77	0.72	0.74	0.74	-1.33%	27,298,527
Aug 22, 2025	0.67	0.76	0.67	0.75	0.75	13.64%	39,435,100
Aug 21, 2025	0.67	0.68	0.66	0.66	0.66	-1.49%	20,578,100
Aug 20, 2025	0.69	0.69	0.64	0.67	0.67	0.00%	35,370,614
Aug 19, 2025	0.73	0.76	0.67	0.67	0.67	-9.46%	54,313,200
Aug 18, 2025	0.75	0.77	0.73	0.74	0.74	-3.90%	35,262,048
Aug 15, 2025	0.77	0.82	0.76	0.77	0.77	-1.28%	47,307,603
Aug 14, 2025	0.78	0.81	0.71	0.78	0.78	-4.88%	62,133,219
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