Canaan Inc (CAN) Historical Stock Data

0.94 ↑0.00 (0.29%)

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

Historical Data

In the past 30 trading days, CAN is down -1.62% a day on average. There have been 12 days where Canaan Inc closed green and 18 days where CAN closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-06	1.24	1.13	↓$0.11 (-8.87%)	1.09	1.24	36.28M
2025-11-05	1.20	1.29	↑$0.10 (7.95%)	1.16	1.29	41.31M
2025-11-04	1.18	1.11	↓$0.07 (-5.77%)	1.10	1.27	49.82M
2025-11-03	1.37	1.30	↓$0.07 (-5.11%)	1.27	1.39	38.63M
2025-10-31	1.40	1.43	↑$0.03 (2.14%)	1.33	1.48	50.50M
2025-10-30	1.27	1.24	↓$0.03 (-2.36%)	1.23	1.33	52.99M
2025-10-29	1.45	1.37	↓$0.08 (-5.52%)	1.35	1.50	49.91M
2025-10-28	1.66	1.45	↓$0.21 (-12.39%)	1.38	1.69	114.47M
2025-10-27	1.73	1.74	↑$0.01 (0.87%)	1.69	1.84	56.32M