NASDAQ : CAN

Canaan Inc. — Price history

Technology · Computer Hardware · Singapore

Last price 0.2005 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 149.80M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Canaan Inc. (CAN) closed at 0.195 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.209	0.21	0.19	0.195	5,844,387	-2.74%
2026-10-30	0.21	0.2107	0.1908	0.2005	9,811,826	-10.53%
2026-10-29	0.22	0.2335	0.2166	0.2241	3,839,662	-1.32%
2026-10-28	0.23	0.23	0.217	0.2271	2,825,667	-0.09%
2026-10-27	0.213	0.2275	0.21	0.2273	3,826,578	+7.47%
2026-10-26	0.216	0.216	0.203	0.2115	6,228,571	-2.53%
2026-10-23	0.2132	0.22	0.211	0.217	2,343,364	+0.05%
2026-10-22	0.218	0.227	0.21	0.2169	6,459,791	-5.70%
2026-10-21	0.2434	0.2441	0.2219	0.23	8,955,398	-1.12%
2026-10-20	0.228	0.2452	0.22	0.2326	6,117,247	+0.00%
2026-10-19	0.2532	0.255	0.2291	0.2326	7,974,707	+0.48%
2026-10-16	0.2538	0.2555	0.221	0.2315	8,722,986	-8.17%
2026-10-15	0.2474	0.254	0.24	0.2521	9,278,269	-2.25%
2026-10-14	0.275	0.2759	0.2531	0.2579	7,196,115	-7.60%
2026-10-13	0.288	0.2919	0.2755	0.2791	4,550,847	-1.73%
2026-10-12	0.2947	0.2999	0.2753	0.284	6,182,035	-5.33%
2026-10-09	0.2946	0.317	0.2943	0.3	8,021,774	+1.76%
2026-10-08	0.3036	0.3065	0.2845	0.2948	9,210,391	-4.90%
2026-10-07	0.31	0.315	0.3015	0.31	6,356,344	-4.38%
2026-10-06	0.3388	0.3397	0.3223	0.3242	5,254,292	-2.58%
2026-10-05	0.355	0.3599	0.323	0.3328	8,087,693	-4.97%
2026-10-02	0.36	0.3698	0.35	0.3502	8,710,215	+3.00%
2026-10-01	0.35	0.3598	0.3305	0.34	7,007,455	-1.45%
2026-09-30	0.3913	0.397	0.34	0.345	12,701,087	-7.38%
2026-09-29	0.3754	0.3899	0.362	0.3725	6,235,960	-0.32%
2026-09-28	0.37	0.3769	0.367	0.3737	4,767,528	-0.93%
2026-09-25	0.3915	0.3968	0.3741	0.3772	7,142,175	-4.04%
2026-09-24	0.384	0.406	0.3731	0.3931	7,221,125	+1.73%
2026-09-23	0.3943	0.395	0.3792	0.3864	9,946,506	-6.17%
2026-09-22	0.4046	0.4242	0.401	0.4118	11,135,776	-1.27%
2026-09-21	0.418	0.45	0.395	0.4171	32,511,619	+11.88%
2026-09-18	0.335	0.3929	0.332	0.3728	39,908,056	+16.79%
2026-09-17	0.3136	0.3264	0.3128	0.3192	6,536,125	+4.86%
2026-09-16	0.3051	0.3179	0.3	0.3044	9,545,996	-0.81%
2026-09-15	0.3303	0.3333	0.302	0.3069	12,292,446	-11.35%
2026-09-14	0.3358	0.35	0.33	0.3462	7,346,848	+2.85%
2026-09-11	0.3212	0.358	0.315	0.3366	14,620,140	+9.04%
2026-09-10	0.3	0.3298	0.2916	0.3087	10,166,341	-2.37%
2026-09-09	0.3422	0.3443	0.3156	0.3162	19,304,224	-2.17%
2026-09-08	0.33	0.3543	0.3202	0.3232	27,596,971	-10.22%
2026-09-04	0.36	0.3729	0.341	0.36	25,701,860	-8.47%
2026-09-03	0.3381	0.394	0.338	0.3933	27,542,613	+27.82%
2026-09-02	0.3	0.3138	0.2822	0.3077	11,457,772	-3.12%
2026-09-01	0.3482	0.3487	0.3104	0.3176	16,021,436	-12.96%
2026-08-31	0.3935	0.3935	0.3531	0.3649	14,230,230	-3.97%
2026-08-28	0.4275	0.45	0.3587	0.38	25,728,927	-14.22%
2026-08-27	0.4055	0.455	0.4015	0.443	31,312,313	+11.25%
2026-08-26	0.3974	0.423	0.385	0.3982	18,627,401	-4.51%
2026-08-25	0.36	0.4393	0.35	0.417	41,490,909	+15.83%
2026-08-24	0.3828	0.3846	0.335	0.36	44,697,344	+1.41%
2026-08-21	0.2935	0.3789	0.2935	0.355	96,517,895	+27.29%
2026-08-20	0.28	0.3	0.2594	0.2789	56,341,156	+16.16%
2026-08-19	0.2201	0.2499	0.2141	0.2401	10,226,955	+10.14%
2026-08-18	0.2212	0.2324	0.215	0.218	4,033,666	-4.60%
2026-08-17	0.2263	0.245	0.2134	0.2285	6,171,496	-0.65%
2026-08-14	0.2	0.235	0.2	0.23	14,077,395	+7.48%
2026-08-13	0.2121	0.2165	0.2	0.214	5,648,185	+3.63%
2026-08-12	0.2092	0.216	0.2051	0.2065	5,937,622	+2.74%
2026-08-11	0.2051	0.21	0.195	0.201	6,197,860	+0.50%
2026-08-10	0.215	0.22	0.198	0.2	7,241,693	-6.45%
2026-08-07	0.1959	0.2288	0.1959	0.2138	10,031,388	+9.98%
2026-08-06	0.2	0.203	0.189	0.1944	5,769,030	-1.37%
2026-08-05	0.208	0.21	0.1891	0.1971	7,879,877	-1.15%
2026-08-04	0.19	0.2	0.1812	0.1994	16,125,084	+12.46%
2026-08-03	0.1765	0.191	0.1516	0.1773	33,060,916	+4.29%
2026-07-31	0.2442	0.2488	0.17	0.17	59,326,672	-30.24%
2026-07-30	0.232	0.2546	0.232	0.2437	7,818,513	+5.50%
2026-07-29	0.2349	0.2425	0.229	0.231	5,677,897	-3.19%
2026-07-28	0.2498	0.25	0.2322	0.2386	4,292,934	-7.56%
2026-07-27	0.2428	0.2581	0.2389	0.2581	7,968,733	+9.09%
2026-07-24	0.2555	0.259	0.2288	0.2366	11,879,456	-7.25%
2026-07-23	0.269	0.2745	0.2501	0.2551	8,671,643	-6.18%
2026-07-22	0.2798	0.2859	0.2672	0.2719	3,830,895	-1.41%
2026-07-21	0.275	0.2899	0.2695	0.2758	7,381,425	+4.04%
2026-07-20	0.2725	0.2766	0.2551	0.2651	5,882,547	-1.92%
2026-07-17	0.27	0.2849	0.267	0.2703	4,686,399	-2.14%
2026-07-16	0.29	0.29	0.2756	0.2762	5,048,961	-5.25%
2026-07-15	0.3	0.31	0.29	0.2915	4,699,697	+0.52%
2026-07-14	0.305	0.3099	0.29	0.29	3,177,041	-3.59%
2026-07-13	0.3	0.32	0.295	0.3008	4,646,920	-2.50%
2026-07-10	0.3274	0.328	0.301	0.3085	3,687,946	-0.29%
2026-07-09	0.337	0.3382	0.3067	0.3094	8,650,868	-7.97%
2026-07-08	0.2698	0.348	0.265	0.3362	51,119,970	+25.92%
2026-07-07	0.2902	0.2903	0.2616	0.267	8,727,633	-7.93%
2026-07-06	0.2881	0.2929	0.2803	0.29	5,651,456	+2.29%
2026-07-02	0.2938	0.3107	0.2702	0.2835	7,964,100	-1.56%
2026-07-01	0.2801	0.2999	0.2801	0.288	6,733,061	+0.31%
2026-06-30	0.29	0.293	0.28	0.2871	7,859,300	-3.69%
2026-06-29	0.305	0.3051	0.285	0.2981	5,090,527	-0.73%
2026-06-26	0.2943	0.3084	0.285	0.3003	5,022,695	+1.01%
2026-06-25	0.3225	0.3297	0.2941	0.2973	9,567,194	-7.35%
2026-06-24	0.341	0.35	0.3188	0.3209	6,868,569	-5.89%
2026-06-23	0.34	0.3593	0.3316	0.341	7,051,873	-2.82%
2026-06-22	0.3351	0.375	0.3347	0.3509	12,801,536	+6.79%
2026-06-18	0.3441	0.3441	0.3253	0.3286	29,383,835	-0.67%
2026-06-17	0.3479	0.3568	0.3245	0.3308	7,303,059	-4.03%
2026-06-16	0.35	0.367	0.3401	0.3447	8,912,990	-1.85%
2026-06-15	0.34	0.368	0.34	0.3512	11,431,933	+9.68%
2026-06-12	0.3345	0.3398	0.3101	0.3202	9,853,531	-3.12%
2026-06-11	0.3267	0.3355	0.315	0.3305	8,767,013	+2.90%
2026-06-10	0.325	0.3387	0.321	0.3212	7,666,703	-2.67%
2026-06-09	0.3522	0.3648	0.3291	0.33	14,909,940	-6.86%
2026-06-08	0.365	0.37	0.3522	0.3543	7,725,001	-1.06%
2026-06-05	0.38	0.3821	0.358	0.3581	18,835,712	-7.94%
2026-06-04	0.3696	0.4046	0.36	0.389	8,676,264	+3.57%
2026-06-03	0.39	0.3972	0.374	0.3756	9,425,231	-4.77%
2026-06-02	0.39	0.403	0.39	0.3944	7,213,690	-3.36%
2026-06-01	0.4	0.4089	0.3931	0.4081	8,743,042	-1.26%
2026-05-29	0.4123	0.428	0.401	0.4133	9,418,873	+0.44%
2026-05-28	0.395	0.415	0.3806	0.4115	10,007,848	+4.18%
2026-05-27	0.4	0.4029	0.3861	0.395	14,805,694	-1.99%
2026-05-26	0.41	0.4221	0.402	0.403	11,009,070	-2.89%
2026-05-22	0.41	0.438	0.41	0.415	9,820,041	+0.48%
2026-05-21	0.43	0.4349	0.4068	0.413	12,576,860	-5.28%
2026-05-20	0.42	0.4572	0.42	0.436	9,128,963	+4.56%
2026-05-19	0.4104	0.43	0.4015	0.417	19,957,181	-13.61%
2026-05-18	0.4988	0.499	0.4706	0.4827	6,783,535	-3.54%
2026-05-15	0.5001	0.5081	0.4802	0.5004	6,260,805	-5.12%
2026-05-14	0.52	0.5274	0.49	0.5274	7,481,212	+4.02%
2026-05-13	0.4857	0.513	0.479	0.507	5,800,057	+3.55%