Dark

CAN
Canaan Inc.
stock NASDAQ ADR

At Close

May 1, 2026 3:59:54 PM EDT

0.5200USD-2.026%(-0.0108)7,285,444

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 1, 2026 9:26:30 AM EDT

0.5390USD+1.088%(+0.0058)160,653

After-hours

May 1, 2026 4:58:30 PM EDT

0.5179USD-0.861%(-0.0045)38,176

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	0.53500	0.543000	0.516800	0.5176	-2.926%	7,285,444	0.000%
2026-04-30	0.47800	0.546500	0.478000	0.5332	+11.083%	34,907,392	-2.926%
2026-04-29	0.49000	0.490300	0.469000	0.4800	-1.579%	5,604,864	+7.833%
2026-04-28	0.50000	0.500000	0.480000	0.4877	-2.225%	6,636,584	+6.131%
2026-04-27	0.51600	0.520000	0.495000	0.4988	-3.371%	6,460,750	+3.769%
2026-04-24	0.53600	0.536000	0.512800	0.5162	+2.522%	5,189,929	+0.271%
2026-04-23	0.55410	0.555400	0.495000	0.5035	-8.455%	9,528,433	+2.800%
2026-04-22	0.56500	0.589000	0.550000	0.5500	+3.950%	9,533,172	-5.891%
2026-04-21	0.57600	0.582700	0.527000	0.5291	-7.257%	11,024,713	-2.174%
2026-04-20	0.56000	0.583500	0.531600	0.5705	-0.610%	13,286,589	-9.273%
2026-04-17	0.55120	0.587400	0.551000	0.5740	+9.001%	15,841,530	-9.826%
2026-04-16	0.55600	0.557000	0.515500	0.5266	-4.255%	8,602,711	-1.709%
2026-04-15	0.50890	0.560000	0.491000	0.5500	+7.506%	17,532,172	-5.891%
2026-04-14	0.49990	0.530000	0.496800	0.5116	+6.539%	14,626,637	+1.173%
2026-04-13	0.44900	0.480200	0.432000	0.4802	+4.779%	5,371,332	+7.788%
2026-04-10	0.44680	0.468000	0.442600	0.4583	+3.547%	5,664,187	+12.939%
2026-04-09	0.43240	0.444100	0.416400	0.4426	+0.637%	8,277,984	+16.945%
2026-04-08	0.43900	0.455000	0.428000	0.4398	+6.027%	11,759,208	+17.690%
2026-04-07	0.41300	0.419900	0.400000	0.4148	+0.169%	5,189,496	+24.783%
2026-04-06	0.42000	0.428000	0.410100	0.4141	-1.051%	4,806,408	+24.994%
2026-04-02	0.40000	0.424900	0.396000	0.4185	+2.073%	6,933,529	+23.680%
2026-04-01	0.43550	0.445000	0.410000	0.4100	-5.049%	6,037,208	+26.244%
2026-03-31	0.40000	0.431800	0.390000	0.4318	+11.836%	7,653,718	+19.870%
2026-03-30	0.41870	0.420000	0.386100	0.3861	-5.944%	12,006,766	+34.059%
2026-03-27	0.41410	0.419600	0.395200	0.4105	-2.978%	13,850,277	+26.090%
2026-03-26	0.45000	0.460000	0.411500	0.4231	-6.786%	14,170,862	+22.335%
2026-03-25	0.44990	0.468000	0.447500	0.4539	+4.441%	5,712,789	+14.034%
2026-03-24	0.44720	0.454500	0.430000	0.4346	-2.991%	6,701,202	+19.098%
2026-03-23	0.43820	0.460000	0.430000	0.4480	+2.236%	9,072,994	+15.536%
2026-03-20	0.44880	0.458999	0.425100	0.4382	-1.969%	11,182,596	+18.120%
2026-03-19	0.45000	0.464600	0.435000	0.4470	-2.188%	10,355,438	+15.794%
2026-03-18	0.47800	0.481500	0.455800	0.4570	-3.992%	14,007,048	+13.260%
2026-03-17	0.48000	0.490000	0.472400	0.4760	-0.833%	8,868,335	+8.739%
2026-03-16	0.50800	0.512800	0.480000	0.4800	-0.806%	9,611,835	+7.833%
2026-03-13	0.52845	0.547000	0.483650	0.4839	-5.654%	15,568,964	+6.964%
2026-03-12	0.49555	0.519800	0.486000	0.5129	+1.084%	6,668,977	+0.916%
2026-03-11	0.48510	0.514900	0.475100	0.5074	+6.106%	10,268,787	+2.010%
2026-03-10	0.52000	0.526300	0.478200	0.4782	-6.162%	10,743,174	+8.239%
2026-03-09	0.49600	0.515000	0.490000	0.5096	-0.352%	7,143,057	+1.570%
2026-03-06	0.49820	0.511400	0.482000	0.5114	-1.861%	9,691,168	+1.212%
2026-03-05	0.54000	0.540900	0.505500	0.5211	-2.689%	7,958,627	-0.672%
2026-03-04	0.51650	0.554900	0.512270	0.5355	+11.586%	15,352,224	-3.343%
2026-03-03	0.50000	0.508200	0.470000	0.4799	-5.717%	6,057,333	+7.856%
2026-03-02	0.47475	0.517100	0.470900	0.5090	+3.057%	9,769,268	+1.690%
2026-02-27	0.51000	0.510000	0.490000	0.4939	-4.763%	5,550,775	+4.799%
2026-02-26	0.55000	0.550000	0.508900	0.5186	-2.317%	8,797,905	-0.193%
2026-02-25	0.51100	0.550000	0.511000	0.5309	+6.671%	15,568,640	-2.505%
2026-02-24	0.42520	0.500000	0.425200	0.4977	+16.014%	14,612,558	+3.998%
2026-02-23	0.45500	0.456200	0.425000	0.4290	-5.714%	15,756,928	+20.653%
2026-02-20	0.48360	0.503900	0.455000	0.4550	-1.366%	11,444,964	+13.758%
2026-02-19	0.45990	0.465000	0.438600	0.4613	+2.193%	11,048,692	+12.205%
2026-02-18	0.45500	0.480000	0.440000	0.4514	-0.791%	10,369,973	+14.665%
2026-02-17	0.48500	0.492900	0.455000	0.4550	-7.256%	18,093,529	+13.758%
2026-02-13	0.52000	0.528300	0.470000	0.4906	-1.958%	31,937,713	+5.503%
2026-02-12	0.55640	0.571900	0.500000	0.5004	-10.643%	16,367,977	+3.437%
2026-02-11	0.57000	0.588800	0.553700	0.5600	-0.885%	11,496,506	-7.571%
2026-02-10	0.59000	0.633100	0.565000	0.5650	-6.873%	13,257,270	-8.389%
2026-02-09	0.57990	0.616900	0.561000	0.6067	+2.848%	13,118,968	-14.686%
2026-02-06	0.54020	0.599900	0.530100	0.5899	+17.674%	26,614,885	-12.256%
2026-02-05	0.54590	0.560000	0.500000	0.5013	-13.105%	26,335,560	+3.252%
2026-02-04	0.60250	0.602500	0.553600	0.5769	-3.091%	17,249,802	-10.279%
2026-02-03	0.62720	0.631400	0.560000	0.5953	-3.250%	22,010,050	-13.052%
2026-02-02	0.65000	0.668000	0.612000	0.6153	-9.515%	18,755,626	-15.878%
2026-01-30	0.68290	0.682900	0.622500	0.6800	+0.428%	43,948,128	-23.882%
2026-01-29	0.70500	0.708799	0.668800	0.6771	-5.314%	15,194,055	-23.556%
2026-01-28	0.74340	0.753800	0.715100	0.7151	-0.195%	8,653,252	-27.619%
2026-01-27	0.70100	0.724900	0.686000	0.7165	+2.211%	19,818,125	-27.760%
2026-01-26	0.72990	0.730000	0.700100	0.7010	-4.300%	15,648,417	-26.163%
2026-01-23	0.74220	0.764800	0.721000	0.7325	-1.334%	9,861,170	-29.338%
2026-01-22	0.76000	0.779900	0.732000	0.7424	-2.097%	15,805,825	-30.280%
2026-01-21	0.73010	0.764900	0.715300	0.7583	+4.521%	13,138,621	-31.742%
2026-01-20	0.76000	0.772000	0.721000	0.7255	-8.025%	19,572,983	-28.656%
2026-01-16	0.82210	0.833800	0.780000	0.7888	-3.817%	38,492,854	-34.381%
2026-01-15	0.91000	0.910000	0.786001	0.8201	-6.285%	43,730,265	-36.886%
2026-01-14	0.88000	0.950000	0.867100	0.8751	+1.791%	34,345,760	-40.852%
2026-01-13	0.83605	0.876100	0.815000	0.8597	+4.333%	17,295,596	-39.793%
2026-01-12	0.80100	0.835600	0.799900	0.8240	+4.304%	10,509,924	-37.184%
2026-01-09	0.82000	0.820000	0.778600	0.7900	-2.541%	9,260,942	-34.481%
2026-01-08	0.78200	0.835900	0.770600	0.8106	+2.504%	10,438,430	-36.146%
2026-01-07	0.80360	0.834700	0.780000	0.7908	-3.325%	9,695,346	-34.547%
2026-01-06	0.83500	0.841000	0.790200	0.8180	-2.235%	13,718,664	-36.724%
2026-01-05	0.81400	0.854100	0.810000	0.8367	+8.662%	18,855,655	-38.138%
2026-01-02	0.71760	0.770000	0.705000	0.7700	+11.594%	19,018,564	-32.779%
2025-12-31	0.71250	0.719700	0.671300	0.6900	-4.033%	22,090,076	-24.986%
2025-12-30	0.72000	0.752800	0.715000	0.7190	+0.983%	12,579,731	-28.011%
2025-12-29	0.75730	0.789000	0.710000	0.7120	-6.867%	19,369,530	-27.303%
2025-12-26	0.78020	0.790000	0.711300	0.7645	-1.583%	9,383,596	-32.296%
2025-12-24	0.79200	0.794900	0.770000	0.7768	-1.981%	5,030,591	-33.368%
2025-12-23	0.82940	0.829900	0.785400	0.7925	-5.599%	13,133,111	-34.688%
2025-12-22	0.84720	0.886600	0.830500	0.8395	+2.079%	18,819,741	-38.344%
2025-12-19	0.78500	0.850000	0.780400	0.8224	+5.775%	30,632,354	-37.062%
2025-12-18	0.80000	0.838100	0.769000	0.7775	-0.321%	15,962,952	-33.428%
2025-12-17	0.80430	0.849800	0.775800	0.7800	-1.763%	16,485,408	-33.641%
2025-12-16	0.77820	0.821800	0.778200	0.7940	+0.646%	13,506,052	-34.811%
2025-12-15	0.82570	0.840900	0.761900	0.7889	-6.139%	27,392,944	-34.390%
2025-12-12	0.90000	0.930000	0.832100	0.8405	-9.056%	28,744,968	-38.418%
2025-12-11	0.91950	0.929800	0.851000	0.9242	-1.754%	21,702,689	-43.995%
2025-12-10	0.97000	0.974900	0.930400	0.9407	-2.255%	10,581,258	-44.977%
2025-12-09	0.92800	0.999000	0.910000	0.9624	+2.744%	20,646,172	-46.218%
2025-12-08	0.96005	0.979000	0.934000	0.9367	+0.332%	12,284,931	-44.742%
2025-12-05	0.94000	0.964100	0.928000	0.9336	-4.589%	17,158,280	-44.559%
2025-12-04	0.94000	0.982000	0.930000	0.9785	+2.773%	18,607,036	-47.103%
2025-12-03	0.98240	0.990000	0.930000	0.9521	-1.561%	17,940,001	-45.636%
2025-12-02	0.99560	1.020000	0.940000	0.9672	+2.047%	40,878,164	-46.485%
2025-12-01	0.94760	0.954100	0.900000	0.9478	-6.158%	34,134,382	-45.389%
2025-11-28	0.96000	1.050000	0.955000	1.0100	+9.783%	20,206,627	-48.752%
2025-11-26	0.91850	0.944700	0.888000	0.9200	+0.756%	22,270,776	-43.739%
2025-11-25	0.94500	0.945000	0.892200	0.9131	-4.885%	27,283,168	-43.314%
2025-11-24	0.91000	0.985700	0.910000	0.9600	+5.553%	26,251,604	-46.083%
2025-11-21	0.90000	0.958000	0.860000	0.9095	-1.495%	27,756,593	-43.090%
2025-11-20	0.99090	1.080000	0.910000	0.9233	-4.083%	37,365,895	-43.940%
2025-11-19	1.10000	1.107900	0.928000	0.9626	-6.544%	39,392,155	-46.229%
2025-11-18	0.91000	1.060000	0.870000	1.0300	+20.750%	47,657,162	-49.748%
2025-11-17	0.91440	0.914900	0.825000	0.8530	-4.372%	35,189,199	-39.320%
2025-11-14	0.87010	0.953000	0.860200	0.8920	-8.041%	40,342,548	-41.973%
2025-11-13	1.03000	1.050000	0.880000	0.9700	-10.185%	51,829,090	-46.639%
2025-11-12	1.14000	1.150000	1.060000	1.0800	-2.703%	20,445,752	-52.074%
2025-11-11	1.13000	1.150000	1.080000	1.1100	-3.478%	22,556,649	-53.369%
2025-11-10	1.27000	1.280000	1.120000	1.1500	-3.361%	30,934,149	-54.991%
2025-11-07	1.09000	1.210000	1.050000	1.1900	+5.310%	28,464,353	-56.504%
2025-11-06	1.24000	1.240000	1.090000	1.1300	-12.403%	37,024,124	-54.195%
2025-11-05	1.20000	1.290000	1.160000	1.2900	+16.216%	42,503,211	-59.876%
2025-11-04	1.17800	1.270000	1.100000	1.1100	-14.615%	52,037,423	-53.369%
2025-11-03	1.38500	1.390000	1.270000	1.3000	-9.091%	38,959,232	-60.185%
2025-10-31	1.41000	1.480000	1.330000	1.4300	+15.323%	51,445,855	-63.804%
2025-10-30	1.27500	1.330000	1.230000	1.2400	-9.489%	53,808,176	-58.258%
2025-10-29	1.45000	1.500000	1.350000	1.3700	-5.517%	50,820,429	-62.219%
2025-10-28	1.66000	1.690000	1.380000	1.4500	-16.667%	116,229,742	-64.303%
2025-10-27	1.72500	1.840000	1.690000	1.7400	-7.937%	57,028,525	-70.253%
2025-10-24	1.94000	1.950000	1.790000	1.8900	+7.386%	57,153,824	-72.614%
2025-10-23	1.82500	1.850000	1.720000	1.7600	+3.226%	43,550,314	-70.591%
2025-10-22	1.83000	1.890000	1.650000	1.7050	-12.564%	58,998,402	-69.642%
2025-10-21	2.01000	2.100000	1.870000	1.9500	-4.878%	76,096,444	-73.456%
2025-10-20	1.84000	2.220000	1.770000	2.0500	+28.125%	141,486,114	-74.751%
2025-10-17	1.47000	1.660000	1.370000	1.6000	-4.192%	75,553,973	-67.650%
2025-10-16	1.92000	1.990000	1.640000	1.6700	-14.796%	70,041,254	-69.006%
2025-10-15	2.03000	2.050000	1.680000	1.9600	+8.889%	148,268,842	-73.592%
2025-10-14	1.40500	1.860000	1.390000	1.8000	+18.421%	125,890,245	-71.244%
2025-10-13	1.15000	1.530000	1.140000	1.5200	+39.450%	94,067,583	-65.947%
2025-10-10	1.27000	1.380000	1.070000	1.0900	-10.656%	105,535,415	-52.514%
2025-10-09	1.28000	1.320000	1.175000	1.2200	-4.688%	51,677,022	-57.574%
2025-10-08	1.31000	1.350000	1.210000	1.2800	+0.787%	69,261,501	-59.563%
2025-10-07	1.36000	1.450000	1.220000	1.2700	-3.788%	78,820,905	-59.244%
2025-10-06	1.37500	1.530000	1.280000	1.3200	+0.763%	82,118,039	-60.788%
2025-10-03	1.56500	1.570000	1.260000	1.3100	-0.758%	129,438,046	-60.489%
2025-10-02	1.14500	1.360000	1.130000	1.3200	+26.923%	121,883,607	-60.788%
2025-10-01	0.91700	1.045000	0.900000	1.0400	+17.967%	100,632,527	-50.231%
2025-09-30	0.90750	0.960000	0.855000	0.8816	-0.350%	56,765,493	-41.289%
2025-09-29	0.84000	0.940000	0.834950	0.8847	+11.395%	58,746,840	-41.494%
2025-09-26	0.80730	0.837200	0.775000	0.7942	+0.202%	22,012,002	-34.827%
2025-09-25	0.83000	0.849900	0.791000	0.7926	-10.643%	50,215,041	-34.696%
2025-09-24	0.76980	0.906000	0.765800	0.8870	+19.832%	89,172,221	-41.646%
2025-09-23	0.76000	0.784700	0.737500	0.7402	+0.625%	33,977,054	-30.073%
2025-09-22	0.75000	0.764100	0.731700	0.7356	-5.498%	43,446,038	-29.636%
2025-09-19	0.81990	0.820900	0.765400	0.7784	-5.062%	56,039,011	-33.505%
2025-09-18	0.82500	0.838000	0.812100	0.8199	+1.235%	25,763,476	-36.870%
2025-09-17	0.80000	0.815000	0.773001	0.8099	+0.235%	26,671,004	-36.091%
2025-09-16	0.81600	0.816400	0.765400	0.8080	-1.222%	31,049,664	-35.941%
2025-09-15	0.83000	0.847900	0.810000	0.8180	-0.776%	26,331,669	-36.724%
2025-09-12	0.82000	0.835700	0.800000	0.8244	+0.561%	25,334,757	-37.215%
2025-09-11	0.75360	0.824400	0.750000	0.8198	+8.540%	53,003,468	-36.863%
2025-09-10	0.72400	0.756700	0.712600	0.7553	+7.120%	29,734,904	-31.471%
2025-09-09	0.69680	0.728000	0.696800	0.7051	+0.313%	22,688,226	-26.592%
2025-09-08	0.71000	0.720000	0.697000	0.7029	-0.425%	14,782,674	-26.362%
2025-09-05	0.70720	0.727500	0.681000	0.7059	+3.262%	24,074,839	-26.675%
2025-09-04	0.71350	0.728499	0.680000	0.6836	-4.632%	26,683,045	-24.283%
2025-09-03	0.74300	0.745000	0.710600	0.7168	-1.294%	19,013,538	-27.790%
2025-09-02	0.73010	0.749000	0.700000	0.7262	-2.523%	18,582,051	-28.725%
2025-08-29	0.76000	0.760000	0.725000	0.7450	-2.012%	13,964,655	-30.523%
2025-08-28	0.76000	0.797900	0.759900	0.7603	+1.400%	21,147,631	-31.922%
2025-08-27	0.75960	0.760000	0.738400	0.7498	-0.200%	15,728,356	-30.968%
2025-08-26	0.74000	0.758700	0.721000	0.7513	+1.527%	15,974,203	-31.106%
2025-08-25	0.72480	0.774000	0.720000	0.7400	-1.635%	27,298,527	-30.054%
2025-08-22	0.66850	0.756000	0.668000	0.7523	+13.985%	39,435,068	-31.198%
2025-08-21	0.66810	0.682500	0.660000	0.6600	-2.179%	20,578,065	-21.576%
2025-08-20	0.68520	0.685200	0.640800	0.6747	+0.626%	35,370,614	-23.284%
2025-08-19	0.73000	0.756900	0.670500	0.6705	-9.171%	54,313,200	-22.804%
2025-08-18	0.75010	0.768000	0.734100	0.7382	-4.403%	35,262,048	-29.884%
2025-08-15	0.77460	0.818000	0.760000	0.7722	-0.733%	47,307,603	-32.971%
2025-08-14	0.78000	0.812000	0.710000	0.7779	-4.587%	62,133,219	-33.462%
2025-08-13	0.77000	0.818000	0.762100	0.8153	+9.260%	50,754,915	-36.514%
2025-08-12	0.73240	0.758600	0.723000	0.7462	+2.303%	24,377,950	-30.635%
2025-08-11	0.76000	0.787800	0.728000	0.7294	-0.478%	29,962,648	-29.038%
2025-08-08	0.73170	0.748000	0.700000	0.7329	+6.217%	27,142,635	-29.376%
2025-08-07	0.68690	0.735000	0.676000	0.6900	+3.963%	37,148,023	-24.986%
2025-08-06	0.65800	0.670000	0.646700	0.6637	+2.108%	12,635,512	-22.013%
2025-08-05	0.66160	0.670000	0.635100	0.6500	-0.475%	30,355,709	-20.369%
2025-08-04	0.66330	0.687900	0.647000	0.6531	-0.910%	50,557,201	-20.747%
2025-08-01	0.66810	0.668800	0.621000	0.6591	-4.534%	49,498,348	-21.469%
2025-07-31	0.67010	0.710000	0.660000	0.6904	+5.550%	32,729,038	-25.029%
2025-07-30	0.68600	0.698500	0.650000	0.6541	+0.138%	32,312,785	-20.868%
2025-07-29	0.74640	0.746600	0.653101	0.6532	-10.875%	43,351,106	-20.759%
2025-07-28	0.81650	0.820000	0.732900	0.7329	-7.962%	31,949,018	-29.376%
2025-07-25	0.81400	0.835000	0.780000	0.7963	-5.067%	36,095,227	-34.999%
2025-07-24	0.85500	0.867500	0.825000	0.8388	-3.807%	23,073,560	-38.293%
2025-07-23	0.82800	0.883800	0.797400	0.8720	+5.902%	40,616,391	-40.642%
2025-07-22	0.83700	0.870000	0.799900	0.8234	+1.354%	62,733,673	-37.139%
2025-07-21	0.93000	0.934900	0.806450	0.8124	-9.633%	76,724,315	-36.288%
2025-07-18	1.02000	1.040000	0.850000	0.8990	-5.785%	80,281,185	-42.425%
2025-07-17	1.01000	1.120000	0.925000	0.9542	-2.444%	85,870,135	-45.756%
2025-07-16	0.93720	0.998000	0.890000	0.9781	+12.723%	123,915,780	-47.081%
2025-07-15	0.92060	0.929100	0.840000	0.8677	-10.592%	79,822,134	-40.348%
2025-07-14	0.74600	0.988000	0.735000	0.9705	+34.717%	191,414,369	-46.667%
2025-07-11	0.75700	0.769000	0.717700	0.7204	+0.348%	38,645,013	-28.151%
2025-07-10	0.71000	0.731600	0.699500	0.7179	+2.557%	31,273,314	-27.901%
2025-07-09	0.74100	0.750000	0.672000	0.7000	-2.153%	37,046,218	-26.057%
2025-07-08	0.71760	0.770000	0.700000	0.7154	+3.054%	41,080,406	-27.649%
2025-07-07	0.68900	0.696500	0.669000	0.6942	-1.490%	27,018,607	-25.439%
2025-07-03	0.65880	0.710000	0.650300	0.7047	+8.800%	41,520,983	-26.550%
2025-07-02	0.61200	0.650000	0.607750	0.6477	+7.377%	29,215,549	-20.086%
2025-07-01	0.60900	0.612800	0.592500	0.6032	-2.442%	13,372,494	-14.191%
2025-06-30	0.60150	0.618300	0.583000	0.6183	+3.986%	20,227,616	-16.287%
2025-06-27	0.61000	0.612000	0.590000	0.5946	-2.236%	12,785,929	-12.950%
2025-06-26	0.61490	0.624500	0.590000	0.6082	-0.653%	16,206,609	-14.896%
2025-06-25	0.66690	0.717000	0.600000	0.6122	-5.743%	29,976,329	-15.452%
2025-06-24	0.62220	0.653000	0.615000	0.6495	+6.703%	24,755,943	-20.308%
2025-06-23	0.60800	0.618800	0.571000	0.6087	+0.016%	30,274,301	-14.966%
2025-06-20	0.63690	0.637300	0.596200	0.6086	-2.857%	33,364,089	-14.952%
2025-06-18	0.65000	0.664000	0.620000	0.6265	-4.497%	19,850,480	-17.382%
2025-06-17	0.68200	0.689900	0.640000	0.6560	-6.792%	22,189,321	-21.098%
2025-06-16	0.70780	0.723000	0.687300	0.7038	+5.676%	25,764,366	-26.456%
2025-06-13	0.69000	0.716899	0.665000	0.6660	-5.074%	18,240,778	-22.282%
2025-06-12	0.71000	0.770000	0.690000	0.7016	-3.626%	52,037,793	-26.226%
2025-06-11	0.72000	0.780000	0.715000	0.7280	+2.104%	46,993,395	-28.901%
2025-06-10	0.72500	0.745000	0.700000	0.7130	+4.946%	28,662,395	-27.405%
2025-06-09	0.63000	0.680000	0.617000	0.6794	+13.441%	49,261,093	-23.815%
2025-06-06	0.59000	0.611500	0.575800	0.5989	+3.688%	33,826,214	-13.575%
2025-06-05	0.62840	0.628400	0.570000	0.5776	-7.302%	28,752,253	-10.388%
2025-06-04	0.60390	0.634600	0.595000	0.6231	+2.081%	28,259,820	-16.931%
2025-06-03	0.60020	0.655899	0.567000	0.6104	+1.767%	42,822,562	-15.203%
2025-06-02	0.61500	0.621200	0.572100	0.5998	-1.235%	45,188,620	-13.705%
2025-05-30	0.63000	0.630000	0.590100	0.6073	-3.954%	40,224,901	-14.770%
2025-05-29	0.67970	0.705100	0.626401	0.6323	-4.008%	51,777,964	-18.140%
2025-05-28	0.70870	0.726800	0.651200	0.6587	-4.716%	41,649,706	-21.421%
2025-05-27	0.66500	0.730100	0.655000	0.6913	+9.107%	54,444,544	-25.127%
2025-05-23	0.67400	0.680000	0.630000	0.6336	-9.382%	33,350,881	-18.308%
2025-05-22	0.70590	0.718400	0.671500	0.6992	+2.282%	30,255,997	-25.973%
2025-05-21	0.76260	0.780000	0.651800	0.6836	-10.359%	51,106,773	-24.283%
2025-05-20	0.78800	0.788000	0.685700	0.7626	-7.000%	38,999,225	-32.127%
2025-05-19	0.76050	0.830000	0.725000	0.8200	+3.366%	32,603,116	-36.878%
2025-05-16	0.77000	0.819000	0.765001	0.7933	+4.203%	25,909,915	-34.754%
2025-05-15	0.79500	0.802000	0.730000	0.7613	-8.772%	35,921,700	-32.011%
2025-05-14	0.92500	0.925000	0.820000	0.8345	-5.439%	23,123,282	-37.975%
2025-05-13	0.87010	0.919000	0.850000	0.8825	+6.223%	31,106,014	-41.348%
2025-05-12	0.85300	0.908000	0.826800	0.8308	+10.980%	41,134,576	-37.699%
2025-05-09	0.69575	0.810000	0.670700	0.7486	+14.886%	45,596,508	-30.858%
2025-05-08	0.63610	0.668800	0.610200	0.6516	+8.745%	56,647,586	-20.565%
2025-05-07	0.63890	0.656600	0.590300	0.5992	-0.133%	48,655,703	-13.618%
2025-05-06	0.63490	0.634900	0.534700	0.6000	-3.537%	40,042,524	-13.733%
2025-05-05	0.68000	0.687100	0.612200	0.6220	-9.527%	15,802,312	-16.785%
2025-05-02	0.72000	0.726000	0.685200	0.6875	-0.679%	12,674,594	-24.713%
2025-05-01	0.75000	0.750000	0.690000	0.6922	-1.620%	21,772,102	-25.224%
2025-04-30	0.75660	0.763300	0.695100	0.7036	-9.795%	12,761,661	-26.435%
2025-04-29	0.80000	0.818000	0.765600	0.7800	-2.585%	6,836,801	-33.641%
2025-04-28	0.83790	0.840000	0.770800	0.8007	-3.878%	13,082,743	-35.357%
2025-04-25	0.81780	0.834000	0.795000	0.8330	+4.125%	10,811,278	-37.863%
2025-04-24	0.78840	0.800000	0.742258	0.8000	+0.946%	12,667,997	-35.300%
2025-04-23	0.80000	0.840000	0.777000	0.7925	+6.965%	23,289,414	-34.688%
2025-04-22	0.71000	0.769000	0.705300	0.7409	+8.335%	18,447,271	-30.139%
2025-04-21	0.70970	0.710000	0.680500	0.6839	-1.851%	8,476,884	-24.316%
2025-04-17	0.70000	0.710800	0.681600	0.6968	-0.457%	6,184,573	-25.718%
2025-04-16	0.72050	0.729800	0.690300	0.7000	-7.199%	7,584,403	-26.057%
2025-04-15	0.75150	0.765000	0.712000	0.7543	+0.829%	8,039,708	-31.380%
2025-04-14	0.71000	0.757200	0.690000	0.7481	+10.912%	20,238,609	-30.811%
2025-04-11	0.66120	0.693700	0.645000	0.6745	+3.419%	24,102,060	-23.262%
2025-04-10	0.74140	0.741400	0.650000	0.6522	-11.877%	22,390,880	-20.638%
2025-04-09	0.71000	0.780000	0.670000	0.7401	+5.247%	24,138,625	-30.064%
2025-04-08	0.80390	0.820000	0.686100	0.7032	-7.994%	12,065,177	-26.394%
2025-04-07	0.69000	0.800000	0.690000	0.7643	+0.381%	16,254,615	-32.278%
2025-04-04	0.80000	0.800000	0.717000	0.7614	-7.158%	14,961,070	-32.020%
2025-04-03	0.83000	0.860000	0.800000	0.8201	-8.665%	12,893,843	-36.886%
2025-04-02	0.83980	0.912000	0.837700	0.8979	+3.540%	17,106,489	-42.354%
2025-04-01	0.88990	0.890000	0.790000	0.8672	-1.208%	19,822,556	-40.314%
2025-03-31	0.89000	0.890000	0.846100	0.8778	-3.602%	8,547,163	-41.034%
2025-03-28	0.90820	0.938700	0.868200	0.9106	-0.676%	9,501,130	-43.158%
2025-03-27	0.96000	0.989900	0.904200	0.9168	-2.478%	21,497,069	-43.543%
2025-03-26	1.08000	1.090000	0.932000	0.9401	-12.954%	31,427,425	-44.942%
2025-03-25	1.07000	1.100000	1.040000	1.0800	+0.935%	10,250,158	-52.074%
2025-03-24	1.01000	1.080000	1.000000	1.0700	+11.621%	14,756,689	-51.626%
2025-03-21	0.96570	1.010000	0.940000	0.9586	-3.318%	23,415,281	-46.005%
2025-03-20	0.99410	1.060000	0.950000	0.9915	-1.343%	40,248,987	-47.796%
2025-03-19	1.01000	1.050000	0.990000	1.0050	+2.919%	9,884,689	-48.498%
2025-03-18	1.06000	1.080000	0.950100	0.9765	-8.738%	26,798,911	-46.994%
2025-03-17	1.09000	1.100000	1.040000	1.0700	-3.604%	12,730,382	-51.626%
2025-03-14	1.08000	1.130000	1.070000	1.1100	+6.731%	8,163,807	-53.369%
2025-03-13	1.08000	1.100000	1.020000	1.0400	-2.804%	8,261,281	-50.231%
2025-03-12	1.09500	1.120000	1.060000	1.0700	+1.905%	13,017,531	-51.626%
2025-03-11	1.12000	1.120000	1.020000	1.0500	-3.670%	13,154,007	-50.705%
2025-03-10	1.20000	1.210000	1.070000	1.0900	-14.173%	11,988,006	-52.514%
2025-03-07	1.25000	1.315000	1.200000	1.2700	+2.419%	13,184,004	-59.244%
2025-03-06	1.24000	1.320000	1.190000	1.2400	-1.587%	11,320,746	-58.258%
2025-03-05	1.26000	1.290000	1.205000	1.2600	+3.279%	11,562,523	-58.921%
2025-03-04	1.15000	1.260000	1.130000	1.2200	+3.390%	15,544,465	-57.574%
2025-03-03	1.50000	1.510000	1.170000	1.1800	-9.924%	29,354,400	-56.136%
2025-02-28	1.24000	1.370000	1.230000	1.3100	+2.344%	10,436,170	-60.489%
2025-02-27	1.41000	1.480000	1.270000	1.2800	-5.882%	10,777,682	-59.563%
2025-02-26	1.31000	1.420000	1.280000	1.3600	+5.426%	11,153,811	-61.941%
2025-02-25	1.43000	1.485000	1.270000	1.2900	-16.774%	17,285,012	-59.876%
2025-02-24	1.65500	1.659500	1.530000	1.5500	-7.186%	11,070,847	-66.606%
2025-02-21	1.84000	1.890000	1.660000	1.6700	-6.704%	11,496,047	-69.006%
2025-02-20	1.82000	1.850000	1.730000	1.7900	+0.562%	8,534,801	-71.084%
2025-02-19	1.78000	1.850000	1.760000	1.7800	+1.714%	8,502,669	-70.921%
2025-02-18	1.79000	1.840000	1.720000	1.7500	-2.235%	7,186,032	-70.423%
2025-02-14	1.75000	1.849900	1.745000	1.7900	+2.286%	12,061,171	-71.084%
2025-02-13	1.76000	1.780000	1.690000	1.7500	-1.685%	9,025,415	-70.423%
2025-02-12	1.70000	1.807300	1.670000	1.7800	+1.714%	10,818,226	-70.921%
2025-02-11	1.88000	1.880000	1.750000	1.7500	-7.895%	10,569,229	-70.423%
2025-02-10	1.93000	1.940000	1.850000	1.9000	+0.529%	9,592,586	-72.758%
2025-02-07	1.90000	2.080000	1.890000	1.8900	+1.070%	14,686,626	-72.614%
2025-02-06	1.85000	1.910000	1.830000	1.8700	+3.315%	7,386,486	-72.321%
2025-02-05	1.86000	1.870000	1.780000	1.8100	-0.549%	7,880,033	-71.403%
2025-02-04	1.98000	1.990000	1.780000	1.8200	-7.614%	18,858,330	-71.560%
2025-02-03	1.86500	1.990000	1.850000	1.9700	-4.831%	24,757,197	-73.726%
2025-01-31	2.21000	2.250000	2.050000	2.0700	-7.175%	17,040,860	-74.995%
2025-01-30	1.92000	2.250000	1.910000	2.2300	+19.892%	24,087,701	-76.789%
2025-01-29	1.88000	1.920000	1.800000	1.8600	-1.587%	14,503,100	-72.172%
2025-01-28	2.04000	2.070000	1.850100	1.8900	-7.805%	11,985,846	-72.614%
2025-01-27	1.96000	2.105000	1.840000	2.0500	-1.914%	19,977,705	-74.751%
2025-01-24	2.19000	2.240000	2.040000	2.0900	-1.415%	16,977,500	-75.234%
2025-01-23	2.11000	2.260000	2.100000	2.1200	-2.752%	14,330,845	-75.585%
2025-01-22	2.13000	2.295000	2.050000	2.1800	+1.869%	18,766,159	-76.257%
2025-01-21	2.38500	2.390000	1.950000	2.1400	+6.468%	54,245,754	-75.813%
2025-01-17	2.06000	2.257300	1.995000	2.0100	+5.789%	27,192,276	-74.249%
2025-01-16	1.92000	1.935000	1.840000	1.9000	-2.062%	9,697,298	-72.758%
2025-01-15	1.93000	1.968300	1.870000	1.9400	+7.778%	8,208,209	-73.320%
2025-01-14	1.85000	1.900000	1.780000	1.8000	+2.273%	5,240,360	-71.244%
2025-01-13	1.79000	1.800000	1.700000	1.7600	-9.278%	10,744,665	-70.591%
2025-01-10	1.89000	1.977100	1.810000	1.9400	+0.518%	9,665,353	-73.320%
2025-01-08	2.05000	2.050000	1.870000	1.9300	-8.962%	18,651,724	-73.181%
2025-01-07	2.29000	2.295000	2.100000	2.1200	-9.402%	13,386,782	-75.585%
2025-01-06	2.42000	2.470000	2.280000	2.3400	+0.862%	21,455,560	-77.880%
2025-01-03	2.23000	2.365000	2.160000	2.3200	+4.505%	21,387,317	-77.690%
2025-01-02	2.11000	2.390000	2.095000	2.2200	+8.293%	21,105,307	-76.685%
2024-12-31	2.29000	2.295000	2.030000	2.0500	-7.658%	11,279,868	-74.751%
2024-12-30	2.11000	2.275000	2.015000	2.2200	-0.448%	19,549,662	-76.685%
2024-12-27	2.33000	2.340000	2.130000	2.2300	-2.620%	16,733,182	-76.789%
2024-12-26	2.25000	2.390000	2.180000	2.2900	+1.778%	18,737,515	-77.397%
2024-12-24	2.18800	2.355000	2.080000	2.2500	+9.223%	13,819,163	-76.996%
2024-12-23	2.26000	2.265000	2.010000	2.0600	-11.207%	13,626,748	-74.874%
2024-12-20	2.21000	2.400000	2.170000	2.3200	+0.433%	26,829,266	-77.690%
2024-12-19	2.66000	2.770000	2.275000	2.3100	-10.811%	18,746,684	-77.593%
2024-12-18	2.90100	2.980000	2.550000	2.5900	-12.795%	21,295,933	-80.015%
2024-12-17	3.14000	3.190000	2.865000	2.9700	-3.883%	19,354,966	-82.572%
2024-12-16	2.96000	3.270000	2.860000	3.0900	+8.042%	28,574,540	-83.249%
2024-12-13	2.90000	2.930000	2.620000	2.8600	+3.623%	24,711,670	-81.902%
2024-12-12	2.67000	3.030000	2.640000	2.7600	+3.759%	23,911,384	-81.246%
2024-12-11	2.71000	2.730000	2.480000	2.6600	+5.138%	20,733,498	-80.541%
2024-12-10	2.93000	3.005000	2.430000	2.5300	-15.385%	27,198,910	-79.542%
2024-12-09	3.05000	3.100000	2.770000	2.9900	-1.645%	33,874,380	-82.689%
2024-12-06	2.32000	3.060000	2.315000	3.0400	+35.111%	47,326,540	-82.974%
2024-12-05	2.48990	2.530000	2.230000	2.2500	-2.597%	29,366,210	-76.996%
2024-12-04	2.15000	2.505000	2.100000	2.3100	+7.944%	32,675,381	-77.593%
2024-12-03	2.00000	2.200000	1.980000	2.1400	+2.885%	21,337,163	-75.813%
2024-12-02	2.12000	2.230000	2.010000	2.0800	-1.887%	20,545,817	-75.115%
2024-11-29	1.87000	2.260000	1.845000	2.1200	+16.484%	31,564,336	-75.585%
2024-11-27	1.88000	1.980000	1.730000	1.8200	+1.111%	19,173,385	-71.560%
2024-11-26	1.91000	1.980000	1.790000	1.8000	-13.462%	18,218,538	-71.244%
2024-11-25	2.04000	2.150000	1.880000	2.0800	+5.584%	26,885,073	-75.115%
2024-11-22	1.79500	1.990000	1.710000	1.9700	+8.242%	19,114,500	-73.726%
2024-11-21	1.79000	1.880000	1.530000	1.8200	+8.982%	35,165,471	-71.560%
2024-11-20	1.59000	1.810000	1.470000	1.6700	+5.031%	25,528,037	-69.006%
2024-11-19	1.57000	1.649900	1.539800	1.5900	+3.922%	11,038,408	-67.447%
2024-11-18	1.57000	1.650000	1.500000	1.5300	-7.273%	13,769,838	-66.170%
2024-11-15	1.51000	1.680000	1.430000	1.6500	+11.486%	16,510,059	-68.630%
2024-11-14	1.66000	1.719200	1.471200	1.4800	-1.987%	13,750,744	-65.027%
2024-11-13	1.75000	2.010000	1.500000	1.5100	-8.485%	32,975,908	-65.722%
2024-11-12	1.70000	1.880000	1.600000	1.6500	-7.303%	20,691,401	-68.630%
2024-11-11	1.44000	1.799900	1.430000	1.7800	+41.270%	46,368,517	-70.921%
2024-11-08	1.41000	1.420000	1.165000	1.2600	-12.500%	16,073,223	-58.921%
2024-11-07	1.46000	1.469600	1.380000	1.4400	-2.703%	6,943,541	-64.056%

.dark-mode .XbNxgZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XbNxgZ{ color: #333333; background-color: white; border: 2px solid #333333; }CANCanaan Inc.stock NASDAQ ADR

CAN
Canaan Inc.
stock NASDAQ ADR