Canaan Inc. (CAN)
1.92
0.12 (6.67%)
At close: Jan 15, 2025, 11:11 AM
CAN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.85 | 1.90 | 1.78 | 1.80 | 0.04 | 2.27% | 5,405,666 |
| Jan 13, 2025 | 1.79 | 1.80 | 1.70 | 1.76 | -0.18 | -9.28% | 10,773,000 |
| Jan 10, 2025 | 1.89 | 1.98 | 1.81 | 1.94 | 0.01 | 0.52% | 9,767,548 |
| Jan 8, 2025 | 2.05 | 2.05 | 1.87 | 1.93 | -0.19 | -8.96% | 18,967,723 |
| Jan 7, 2025 | 2.29 | 2.30 | 2.10 | 2.12 | -0.22 | -9.40% | 13,386,800 |
| Jan 6, 2025 | 2.42 | 2.47 | 2.28 | 2.34 | 0.02 | 0.86% | 21,464,803 |
| Jan 3, 2025 | 2.23 | 2.37 | 2.16 | 2.32 | 0.10 | 4.50% | 21,387,317 |
| Jan 2, 2025 | 2.11 | 2.39 | 2.10 | 2.22 | 0.17 | 8.29% | 21,114,344 |
| Dec 31, 2024 | 2.29 | 2.30 | 2.03 | 2.05 | -0.17 | -7.66% | 11,292,927 |
| Dec 30, 2024 | 2.11 | 2.28 | 2.02 | 2.22 | -0.01 | -0.45% | 19,558,936 |
| Dec 27, 2024 | 2.33 | 2.34 | 2.13 | 2.23 | -0.06 | -2.62% | 21,042,149 |
| Dec 26, 2024 | 2.25 | 2.39 | 2.18 | 2.29 | 0.04 | 1.78% | 18,737,515 |
| Dec 24, 2024 | 2.19 | 2.36 | 2.08 | 2.25 | 0.19 | 9.22% | 13,819,200 |
| Dec 23, 2024 | 2.26 | 2.27 | 2.01 | 2.06 | -0.26 | -11.21% | 13,940,746 |
| Dec 20, 2024 | 2.21 | 2.40 | 2.17 | 2.32 | 0.01 | 0.43% | 27,986,440 |
| Dec 19, 2024 | 2.66 | 2.77 | 2.28 | 2.31 | -0.28 | -10.81% | 18,746,700 |
| Dec 18, 2024 | 2.90 | 2.98 | 2.55 | 2.59 | -0.38 | -12.79% | 21,299,000 |
| Dec 17, 2024 | 3.14 | 3.19 | 2.87 | 2.97 | -0.12 | -3.88% | 19,430,100 |
| Dec 16, 2024 | 2.96 | 3.27 | 2.86 | 3.09 | 0.23 | 8.04% | 28,694,600 |
| Dec 13, 2024 | 2.90 | 2.93 | 2.62 | 2.86 | 0.10 | 3.62% | 24,774,900 |
| Dec 12, 2024 | 2.67 | 3.03 | 2.64 | 2.76 | 0.10 | 3.76% | 25,008,828 |
| Dec 11, 2024 | 2.71 | 2.73 | 2.48 | 2.66 | 0.13 | 5.14% | 20,733,500 |
| Dec 10, 2024 | 2.93 | 3.01 | 2.43 | 2.53 | -0.46 | -15.38% | 27,198,910 |
| Dec 9, 2024 | 3.05 | 3.10 | 2.77 | 2.99 | -0.05 | -1.64% | 33,874,400 |
| Dec 6, 2024 | 2.32 | 3.06 | 2.32 | 3.04 | 0.79 | 35.11% | 47,326,700 |
| Dec 5, 2024 | 2.49 | 2.53 | 2.23 | 2.25 | -0.06 | -2.60% | 29,585,049 |
| Dec 4, 2024 | 2.15 | 2.51 | 2.10 | 2.31 | 0.17 | 7.94% | 32,675,400 |
| Dec 3, 2024 | 2.00 | 2.20 | 1.98 | 2.14 | 0.06 | 2.88% | 21,337,310 |
| Dec 2, 2024 | 2.12 | 2.23 | 2.01 | 2.08 | -0.04 | -1.89% | 20,546,300 |
| Nov 29, 2024 | 1.87 | 2.26 | 1.85 | 2.12 | 0.30 | 16.48% | 31,570,014 |
| Nov 27, 2024 | 1.88 | 1.98 | 1.73 | 1.82 | 0.02 | 1.11% | 19,173,400 |
| Nov 26, 2024 | 1.91 | 1.98 | 1.79 | 1.80 | -0.28 | -13.46% | 18,227,625 |
| Nov 25, 2024 | 2.04 | 2.15 | 1.88 | 2.08 | 0.11 | 5.58% | 26,885,500 |
| Nov 22, 2024 | 1.80 | 1.99 | 1.71 | 1.97 | 0.15 | 8.24% | 19,138,641 |
| Nov 21, 2024 | 1.79 | 1.88 | 1.53 | 1.82 | 0.15 | 8.98% | 35,166,149 |
| Nov 20, 2024 | 1.59 | 1.81 | 1.47 | 1.67 | 0.08 | 5.03% | 25,534,100 |
| Nov 19, 2024 | 1.57 | 1.65 | 1.54 | 1.59 | 0.06 | 3.92% | 11,045,212 |
| Nov 18, 2024 | 1.57 | 1.65 | 1.50 | 1.53 | -0.12 | -7.27% | 13,769,838 |
| Nov 15, 2024 | 1.51 | 1.68 | 1.43 | 1.65 | 0.17 | 11.49% | 16,522,100 |
| Nov 14, 2024 | 1.66 | 1.72 | 1.47 | 1.48 | -0.03 | -1.99% | 13,750,744 |
| Nov 13, 2024 | 1.75 | 2.01 | 1.50 | 1.51 | -0.14 | -8.48% | 32,975,908 |
| Nov 12, 2024 | 1.70 | 1.88 | 1.60 | 1.65 | -0.13 | -7.30% | 20,694,246 |
| Nov 11, 2024 | 1.44 | 1.80 | 1.43 | 1.78 | 0.52 | 41.27% | 46,382,300 |
| Nov 8, 2024 | 1.41 | 1.42 | 1.17 | 1.26 | -0.18 | -12.50% | 16,073,223 |
| Nov 7, 2024 | 1.46 | 1.47 | 1.38 | 1.44 | -0.04 | -2.70% | 6,943,541 |
| Nov 6, 2024 | 1.46 | 1.49 | 1.30 | 1.48 | 0.17 | 12.98% | 15,726,520 |
| Nov 5, 2024 | 1.23 | 1.33 | 1.22 | 1.31 | 0.11 | 9.17% | 5,196,904 |
| Nov 4, 2024 | 1.24 | 1.24 | 1.14 | 1.20 | -0.05 | -4.00% | 4,912,100 |
| Nov 1, 2024 | 1.21 | 1.32 | 1.17 | 1.25 | 0.09 | 7.76% | 5,722,000 |
| Oct 31, 2024 | 1.33 | 1.34 | 1.15 | 1.16 | -0.20 | -14.71% | 9,309,504 |