Canaan Inc. (CAN)
0.92
0.00 (0.35%)
At close: Mar 28, 2025, 3:59 PM
0.91
-0.80%
After-hours: Mar 28, 2025, 06:53 PM EDT
CAN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.91 | 0.94 | 0.87 | 0.91 | -0.01 | -1.09% | 9,470,079 |
| Mar 27, 2025 | 0.96 | 0.99 | 0.90 | 0.92 | -0.02 | -2.13% | 21,497,100 |
| Mar 26, 2025 | 1.08 | 1.09 | 0.93 | 0.94 | -0.14 | -12.96% | 31,454,041 |
| Mar 25, 2025 | 1.07 | 1.10 | 1.04 | 1.08 | 0.01 | 0.93% | 10,603,300 |
| Mar 24, 2025 | 1.01 | 1.08 | 1.00 | 1.07 | 0.11 | 11.46% | 14,784,600 |
| Mar 21, 2025 | 0.97 | 1.01 | 0.94 | 0.96 | -0.03 | -3.03% | 23,770,409 |
| Mar 20, 2025 | 0.99 | 1.06 | 0.95 | 0.99 | -0.01 | -1.00% | 40,278,417 |
| Mar 19, 2025 | 1.01 | 1.05 | 0.99 | 1.00 | 0.02 | 2.04% | 9,884,700 |
| Mar 18, 2025 | 1.06 | 1.08 | 0.95 | 0.98 | -0.09 | -8.41% | 26,798,911 |
| Mar 17, 2025 | 1.09 | 1.10 | 1.04 | 1.07 | -0.04 | -3.60% | 12,732,000 |
| Mar 14, 2025 | 1.08 | 1.13 | 1.07 | 1.11 | 0.07 | 6.73% | 8,163,807 |
| Mar 13, 2025 | 1.08 | 1.10 | 1.02 | 1.04 | -0.03 | -2.80% | 8,285,000 |
| Mar 12, 2025 | 1.10 | 1.12 | 1.06 | 1.07 | 0.02 | 1.90% | 13,039,918 |
| Mar 11, 2025 | 1.12 | 1.12 | 1.02 | 1.05 | -0.04 | -3.67% | 13,154,007 |
| Mar 10, 2025 | 1.20 | 1.21 | 1.07 | 1.09 | -0.18 | -14.17% | 12,005,106 |
| Mar 7, 2025 | 1.25 | 1.32 | 1.20 | 1.27 | 0.03 | 2.42% | 13,204,412 |
| Mar 6, 2025 | 1.24 | 1.32 | 1.19 | 1.24 | -0.02 | -1.59% | 11,336,700 |
| Mar 5, 2025 | 1.26 | 1.29 | 1.21 | 1.26 | 0.04 | 3.28% | 11,581,500 |
| Mar 4, 2025 | 1.15 | 1.26 | 1.13 | 1.22 | 0.04 | 3.39% | 15,544,500 |
| Mar 3, 2025 | 1.50 | 1.51 | 1.17 | 1.18 | -0.13 | -9.92% | 29,355,113 |
| Feb 28, 2025 | 1.24 | 1.37 | 1.23 | 1.31 | 0.03 | 2.34% | 10,436,800 |
| Feb 27, 2025 | 1.41 | 1.48 | 1.27 | 1.28 | -0.08 | -5.88% | 11,112,300 |
| Feb 26, 2025 | 1.31 | 1.42 | 1.28 | 1.36 | 0.07 | 5.43% | 11,155,628 |
| Feb 25, 2025 | 1.43 | 1.49 | 1.27 | 1.29 | -0.26 | -16.77% | 17,346,100 |
| Feb 24, 2025 | 1.66 | 1.66 | 1.53 | 1.55 | -0.12 | -7.19% | 11,089,300 |
| Feb 21, 2025 | 1.84 | 1.89 | 1.66 | 1.67 | -0.12 | -6.70% | 11,496,047 |
| Feb 20, 2025 | 1.82 | 1.85 | 1.73 | 1.79 | 0.01 | 0.56% | 8,534,801 |
| Feb 19, 2025 | 1.78 | 1.85 | 1.76 | 1.78 | 0.03 | 1.71% | 8,504,100 |
| Feb 18, 2025 | 1.79 | 1.84 | 1.72 | 1.75 | -0.04 | -2.23% | 7,192,029 |
| Feb 14, 2025 | 1.75 | 1.85 | 1.75 | 1.79 | 0.04 | 2.29% | 12,107,215 |
| Feb 13, 2025 | 1.76 | 1.78 | 1.69 | 1.75 | -0.03 | -1.69% | 9,026,139 |
| Feb 12, 2025 | 1.70 | 1.81 | 1.67 | 1.78 | 0.03 | 1.71% | 10,845,337 |
| Feb 11, 2025 | 1.88 | 1.88 | 1.75 | 1.75 | -0.15 | -7.89% | 10,570,600 |
| Feb 10, 2025 | 1.93 | 1.94 | 1.85 | 1.90 | 0.01 | 0.53% | 9,610,200 |
| Feb 7, 2025 | 1.90 | 2.08 | 1.89 | 1.89 | 0.02 | 1.07% | 14,686,919 |
| Feb 6, 2025 | 1.85 | 1.91 | 1.83 | 1.87 | 0.06 | 3.31% | 7,388,500 |
| Feb 5, 2025 | 1.86 | 1.87 | 1.78 | 1.81 | -0.01 | -0.55% | 7,947,131 |
| Feb 4, 2025 | 1.98 | 1.99 | 1.78 | 1.82 | -0.15 | -7.61% | 18,861,402 |
| Feb 3, 2025 | 1.87 | 1.99 | 1.85 | 1.97 | -0.10 | -4.83% | 24,763,900 |
| Jan 31, 2025 | 2.21 | 2.25 | 2.05 | 2.07 | -0.16 | -7.17% | 17,042,800 |
| Jan 30, 2025 | 1.92 | 2.25 | 1.91 | 2.23 | 0.37 | 19.89% | 24,090,900 |
| Jan 29, 2025 | 1.88 | 1.92 | 1.80 | 1.86 | -0.03 | -1.59% | 14,506,606 |
| Jan 28, 2025 | 2.04 | 2.07 | 1.85 | 1.89 | -0.16 | -7.80% | 11,985,846 |
| Jan 27, 2025 | 1.96 | 2.11 | 1.84 | 2.05 | -0.04 | -1.91% | 19,977,900 |
| Jan 24, 2025 | 2.19 | 2.24 | 2.04 | 2.09 | -0.03 | -1.42% | 17,001,700 |
| Jan 23, 2025 | 2.11 | 2.26 | 2.10 | 2.12 | -0.06 | -2.75% | 14,343,943 |
| Jan 22, 2025 | 2.13 | 2.30 | 2.05 | 2.18 | 0.04 | 1.87% | 18,777,800 |
| Jan 21, 2025 | 2.38 | 2.39 | 1.95 | 2.14 | 0.13 | 6.47% | 54,361,318 |
| Jan 17, 2025 | 2.06 | 2.26 | 2.00 | 2.01 | 0.11 | 5.79% | 27,192,900 |
| Jan 16, 2025 | 1.92 | 1.94 | 1.84 | 1.90 | -0.04 | -2.06% | 9,697,419 |