Price Alert

Canaan Inc. (CAN)

NASDAQ: CAN · Real-Time Price · USD

0.74

-0.03 (-4.17%)

At close: Aug 18, 2025, 3:59 PM

0.74

-0.63%

Pre-market: Aug 19, 2025, 06:57 AM EDT

CAN Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 18, 2025	0.75	0.77	0.73	0.74	0.74	-3.90%	35,013,009
Aug 15, 2025	0.77	0.82	0.76	0.77	0.77	-1.28%	47,307,603
Aug 14, 2025	0.78	0.81	0.71	0.78	0.78	-4.88%	62,133,219
Aug 13, 2025	0.77	0.82	0.76	0.82	0.81	9.33%	50,754,915
Aug 12, 2025	0.73	0.76	0.72	0.75	0.75	2.74%	24,377,950
Aug 11, 2025	0.76	0.79	0.73	0.73	0.73	0.00%	29,962,648
Aug 8, 2025	0.73	0.75	0.70	0.73	0.73	5.80%	27,142,635
Aug 7, 2025	0.69	0.74	0.68	0.69	0.69	4.55%	37,148,023
Aug 6, 2025	0.66	0.67	0.65	0.66	0.66	1.54%	12,635,512
Aug 5, 2025	0.66	0.67	0.64	0.65	0.65	0.00%	30,355,709
Aug 4, 2025	0.66	0.69	0.65	0.65	0.65	-1.52%	50,557,201
Aug 1, 2025	0.67	0.67	0.62	0.66	0.66	-4.35%	49,498,348
Jul 31, 2025	0.67	0.71	0.66	0.69	0.69	6.15%	32,729,038
Jul 30, 2025	0.69	0.70	0.65	0.65	0.65	0.00%	32,312,800
Jul 29, 2025	0.75	0.75	0.65	0.65	0.65	-10.96%	43,351,106
Jul 28, 2025	0.82	0.82	0.73	0.73	0.73	-8.75%	31,949,018
Jul 25, 2025	0.81	0.84	0.78	0.80	0.80	-4.76%	36,095,227
Jul 24, 2025	0.86	0.87	0.82	0.84	0.84	-3.45%	23,073,600
Jul 23, 2025	0.83	0.88	0.80	0.87	0.87	6.10%	40,616,400
Jul 22, 2025	0.84	0.87	0.80	0.82	0.82	1.23%	62,733,700