Canaan Inc (CAN) Historical Stock Data

0.82 ↑0.04 (5.77%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CAN is down -0.86% a day on average. There have been 13 days where Canaan Inc closed green and 17 days where CAN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	0.78	0.82	↑$0.04 (5.30%)	0.78	0.85	30.51M
2025-12-18	0.81	0.78	↓$0.03 (-4.01%)	0.77	0.84	15.55M
2025-12-17	0.80	0.78	↓$0.02 (-3.03%)	0.78	0.85	16.36M
2025-12-16	0.78	0.79	↑$0.02 (2.03%)	0.78	0.82	13.48M
2025-12-15	0.82	0.79	↓$0.04 (-4.33%)	0.76	0.84	27.17M
2025-12-12	0.90	0.84	↓$0.06 (-6.61%)	0.83	0.93	28.48M
2025-12-11	0.91	0.92	↑$0.01 (1.54%)	0.85	0.93	21.60M
2025-12-10	0.97	0.94	↓$0.03 (-3.02%)	0.93	0.97	10.38M
2025-12-09	0.91	0.96	↑$0.05 (5.76%)	0.91	1.00	20.52M
2025-12-08	0.96	0.94	↓$0.03 (-2.73%)	0.93	0.98	12.13M
2025-12-05	0.94	0.93	↓$0.01 (-0.68%)	0.93	0.96	17.02M
2025-12-04	0.94	0.98	↑$0.04 (4.10%)	0.93	0.98	18.20M
2025-12-03	0.98	0.95	↓$0.03 (-2.92%)	0.93	0.99	17.51M
2025-12-02	1.00	0.97	↓$0.03 (-3.18%)	0.94	1.02	40.58M
2025-12-01	0.95	0.95	↑$0.00 (0.30%)	0.90	0.95	34.04M
2025-11-28	0.96	1.01	↑$0.06 (5.76%)	0.96	1.05	19.76M
2025-11-26	0.92	0.92	↑$0.00 (0.16%)	0.89	0.94	21.76M
2025-11-25	0.94	0.91	↓$0.03 (-3.02%)	0.89	0.95	27.25M
2025-11-24	0.91	0.96	↑$0.05 (5.49%)	0.91	0.99	25.76M
2025-11-21	0.90	0.91	↑$0.01 (1.06%)	0.86	0.96	27.51M
2025-11-20	1.00	0.92	↓$0.08 (-7.67%)	0.91	1.08	36.87M
2025-11-19	1.10	0.96	↓$0.14 (-12.49%)	0.93	1.11	38.41M
2025-11-18	0.91	1.03	↑$0.12 (13.19%)	0.87	1.06	46.70M
2025-11-17	0.91	0.85	↓$0.06 (-6.52%)	0.83	0.91	34.86M
2025-11-14	0.88	0.89	↑$0.01 (1.41%)	0.86	0.95	39.25M
2025-11-13	1.03	0.97	↓$0.06 (-6.01%)	0.88	1.05	50.95M
2025-11-12	1.13	1.08	↓$0.05 (-4.42%)	1.06	1.15	18.94M
2025-11-11	1.13	1.11	↓$0.02 (-1.77%)	1.08	1.15	22.24M
2025-11-10	1.27	1.15	↓$0.12 (-9.45%)	1.12	1.28	30.67M
2025-11-07	1.08	1.19	↑$0.11 (9.93%)	1.05	1.21	28.03M