Canaan Inc (CAN) Historical Stock Data
0.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAN is down -2.65% 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 |
|---|---|---|---|---|---|---|
| 2025-03-28 | 0.91 | 0.91 | ↑$0.00 (0.26%) | 0.87 | 0.94 | 9.45M |
| 2025-03-27 | 0.96 | 0.92 | ↓$0.04 (-4.60%) | 0.91 | 0.99 | 21.46M |
| 2025-03-26 | 1.08 | 0.94 | ↓$0.14 (-12.95%) | 0.93 | 1.09 | 31.23M |
| 2025-03-25 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.04 | 1.10 | 9.96M |
| 2025-03-24 | 1.01 | 1.07 | ↑$0.06 (5.94%) | 1.00 | 1.08 | 14.63M |
| 2025-03-21 | 0.97 | 0.96 | ↓$0.01 (-0.74%) | 0.94 | 1.01 | 23.60M |
| 2025-03-20 | 0.99 | 0.99 | ↑$0.00 (0.15%) | 0.95 | 1.06 | 40.26M |
| 2025-03-19 | 1.01 | 1.01 | ↓$0.01 (-0.50%) | 0.99 | 1.05 | 9.79M |
| 2025-03-18 | 1.05 | 0.98 | ↓$0.07 (-7.00%) | 0.95 | 1.08 | 26.74M |
| 2025-03-17 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.04 | 1.10 | 12.68M |
| 2025-03-14 | 1.08 | 1.11 | ↑$0.03 (2.78%) | 1.07 | 1.13 | 8.15M |
| 2025-03-13 | 1.08 | 1.04 | ↓$0.04 (-3.70%) | 1.02 | 1.10 | 8.17M |
| 2025-03-12 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.06 | 1.12 | 12.96M |
| 2025-03-11 | 1.12 | 1.05 | ↓$0.07 (-6.25%) | 1.02 | 1.12 | 13.05M |
| 2025-03-10 | 1.20 | 1.09 | ↓$0.11 (-9.17%) | 1.07 | 1.21 | 11.89M |
| 2025-03-07 | 1.24 | 1.27 | ↑$0.03 (2.42%) | 1.20 | 1.32 | 13.12M |
| 2025-03-06 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.19 | 1.32 | 11.13M |
| 2025-03-05 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.21 | 1.29 | 11.42M |
| 2025-03-04 | 1.15 | 1.22 | ↑$0.07 (6.09%) | 1.13 | 1.26 | 15.43M |
| 2025-03-03 | 1.51 | 1.18 | ↓$0.33 (-21.59%) | 1.17 | 1.51 | 29.27M |
| 2025-02-28 | 1.24 | 1.31 | ↑$0.07 (5.65%) | 1.23 | 1.37 | 10.41M |
| 2025-02-27 | 1.41 | 1.28 | ↓$0.13 (-9.22%) | 1.27 | 1.48 | 10.67M |
| 2025-02-26 | 1.31 | 1.36 | ↑$0.05 (4.06%) | 1.28 | 1.42 | 11.10M |
| 2025-02-25 | 1.43 | 1.29 | ↓$0.14 (-9.79%) | 1.27 | 1.49 | 17.14M |
| 2025-02-24 | 1.66 | 1.55 | ↓$0.11 (-6.34%) | 1.53 | 1.66 | 11.01M |
| 2025-02-21 | 1.84 | 1.67 | ↓$0.17 (-9.24%) | 1.66 | 1.89 | 11.36M |
| 2025-02-20 | 1.82 | 1.79 | ↓$0.03 (-1.65%) | 1.74 | 1.85 | 8.51M |
| 2025-02-19 | 1.79 | 1.78 | ↓$0.01 (-0.56%) | 1.76 | 1.85 | 8.47M |
| 2025-02-18 | 1.79 | 1.75 | ↓$0.04 (-2.23%) | 1.72 | 1.84 | 7.15M |
| 2025-02-14 | 1.75 | 1.79 | ↑$0.04 (2.29%) | 1.75 | 1.85 | 12.02M |
Create an account or log in to view more rows.
$CAN weak
$CAN had to buy calls
$CAN the future is so bright .. I gotta wear shades..
$CAN I’ll be buying more if this dips!
$CAN the redness has arrived
$CAN the future is so bright .. I gotta wear shades..
$CAN lol who sold
$CAN search and destroy bears!!
$CAN Monday I'm out Apes
going to enjoy these gains
$CAN Monday will be very interesting.