Price Alert

Canaan Inc. (CAN)

NASDAQ: CAN · Real-Time Price · USD

0.79

-0.00 (-0.33%)

At close: Sep 26, 2025, 3:59 PM

0.80

0.73%

After-hours: Sep 26, 2025, 07:51 PM EDT

CAN Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	0.81	0.84	0.78	0.79	0.79	0.00%	21,813,305
Sep 25, 2025	0.83	0.85	0.79	0.79	0.79	-11.24%	50,215,041
Sep 24, 2025	0.77	0.91	0.77	0.89	0.89	20.27%	89,172,221
Sep 23, 2025	0.76	0.78	0.74	0.74	0.74	0.00%	33,977,100
Sep 22, 2025	0.75	0.76	0.73	0.74	0.74	-5.13%	43,446,038
Sep 19, 2025	0.82	0.82	0.77	0.78	0.78	-4.88%	56,039,011
Sep 18, 2025	0.82	0.84	0.81	0.82	0.82	1.23%	25,763,500
Sep 17, 2025	0.80	0.82	0.77	0.81	0.81	0.00%	26,671,004
Sep 16, 2025	0.82	0.82	0.77	0.81	0.81	-1.22%	31,049,700
Sep 15, 2025	0.83	0.85	0.81	0.82	0.82	0.00%	26,331,700
Sep 12, 2025	0.82	0.84	0.80	0.82	0.82	0.00%	25,334,800
Sep 11, 2025	0.75	0.82	0.75	0.82	0.82	7.89%	53,003,500
Sep 10, 2025	0.72	0.76	0.71	0.76	0.76	7.04%	29,734,904
Sep 9, 2025	0.70	0.73	0.70	0.71	0.71	1.43%	22,688,226
Sep 8, 2025	0.71	0.72	0.70	0.70	0.70	-1.41%	14,782,700
Sep 5, 2025	0.71	0.73	0.68	0.71	0.71	4.41%	24,074,839
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