Price Alert

Canaan Inc. (CAN)

NASDAQ: CAN · Real-Time Price · USD

1.31

-0.01 (-0.76%)

At close: Oct 03, 2025, 3:59 PM

1.32

0.76%

After-hours: Oct 03, 2025, 07:58 PM EDT

CAN Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Oct 3, 2025	1.57	1.57	1.26	1.31	1.31	-0.76%	128,349,116
Oct 2, 2025	1.15	1.36	1.13	1.32	1.32	26.92%	121,883,607
Oct 1, 2025	0.92	1.05	0.90	1.04	1.04	18.18%	100,632,527
Sep 30, 2025	0.91	0.96	0.86	0.88	0.88	0.00%	56,765,500
Sep 29, 2025	0.84	0.94	0.83	0.88	0.88	11.39%	58,746,840
Sep 26, 2025	0.81	0.84	0.78	0.79	0.79	0.00%	22,012,002
Sep 25, 2025	0.83	0.85	0.79	0.79	0.79	-11.24%	50,215,041
Sep 24, 2025	0.77	0.91	0.77	0.89	0.89	20.27%	89,172,221
Sep 23, 2025	0.76	0.78	0.74	0.74	0.74	0.00%	33,977,100
Sep 22, 2025	0.75	0.76	0.73	0.74	0.74	-5.13%	43,446,038
Sep 19, 2025	0.82	0.82	0.77	0.78	0.78	-4.88%	56,039,011
Sep 18, 2025	0.82	0.84	0.81	0.82	0.82	1.23%	25,763,500
Sep 17, 2025	0.80	0.82	0.77	0.81	0.81	0.00%	26,671,004
Sep 16, 2025	0.82	0.82	0.77	0.81	0.81	-1.22%	31,049,700
Sep 15, 2025	0.83	0.85	0.81	0.82	0.82	0.00%	26,331,700
Sep 12, 2025	0.82	0.84	0.80	0.82	0.82	0.00%	25,334,800
Sep 11, 2025	0.75	0.82	0.75	0.82	0.82	7.89%	53,003,500
Sep 10, 2025	0.72	0.76	0.71	0.76	0.76	7.04%	29,734,904
Sep 9, 2025	0.70	0.73	0.70	0.71	0.71	1.43%	22,688,226
Sep 8, 2025	0.71	0.72	0.70	0.70	0.70	-1.41%	14,782,700

Page 1 of 74