Canaan Inc (CAN) Historical Stock Data

0.63 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, CAN is down -2.35% a day on average. There have been 9 days where Canaan Inc closed green and 21 days where CAN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-29	0.68	0.63	↓$0.05 (-6.97%)	0.63	0.71	51.37M
2025-05-28	0.71	0.66	↓$0.05 (-7.06%)	0.65	0.71	41.23M
2025-05-27	0.67	0.69	↑$0.03 (3.95%)	0.66	0.73	54.26M
2025-05-23	0.67	0.63	↓$0.04 (-5.99%)	0.63	0.68	32.79M
2025-05-22	0.71	0.70	↓$0.01 (-0.82%)	0.67	0.72	30.05M
2025-05-21	0.76	0.68	↓$0.08 (-10.36%)	0.65	0.78	50.57M
2025-05-20	0.79	0.76	↓$0.03 (-3.22%)	0.69	0.79	38.75M
2025-05-19	0.76	0.82	↑$0.06 (7.54%)	0.73	0.83	32.23M
2025-05-16	0.77	0.79	↑$0.02 (3.03%)	0.77	0.82	25.67M
2025-05-15	0.80	0.76	↓$0.04 (-4.84%)	0.73	0.80	35.71M
2025-05-14	0.92	0.83	↓$0.09 (-9.73%)	0.82	0.93	22.78M
2025-05-13	0.87	0.88	↑$0.01 (1.43%)	0.85	0.92	30.91M
2025-05-12	0.85	0.83	↓$0.02 (-2.26%)	0.83	0.91	40.89M
2025-05-09	0.70	0.75	↑$0.05 (7.59%)	0.67	0.81	45.47M
2025-05-08	0.64	0.65	↑$0.01 (1.97%)	0.61	0.67	55.91M
2025-05-07	0.64	0.60	↓$0.04 (-6.23%)	0.59	0.66	48.55M
2025-05-06	0.63	0.60	↓$0.03 (-5.50%)	0.53	0.63	39.91M
2025-05-05	0.67	0.62	↓$0.05 (-7.16%)	0.61	0.69	15.55M
2025-05-02	0.72	0.69	↓$0.03 (-4.51%)	0.69	0.73	12.48M
2025-05-01	0.75	0.69	↓$0.06 (-7.69%)	0.69	0.75	21.72M
2025-04-30	0.76	0.70	↓$0.05 (-7.01%)	0.70	0.76	12.65M
2025-04-29	0.80	0.78	↓$0.02 (-2.50%)	0.77	0.82	6.82M
2025-04-28	0.84	0.80	↓$0.04 (-4.67%)	0.77	0.84	13.01M
2025-04-25	0.82	0.83	↑$0.02 (1.86%)	0.80	0.83	10.75M
2025-04-24	0.79	0.80	↑$0.01 (1.47%)	0.74	0.80	12.40M
2025-04-23	0.79	0.79	↓$0.00 (-0.15%)	0.78	0.84	23.19M
2025-04-22	0.71	0.74	↑$0.03 (4.35%)	0.71	0.77	18.16M
2025-04-21	0.71	0.68	↓$0.03 (-3.64%)	0.68	0.71	8.47M
2025-04-17	0.70	0.70	↓$0.00 (-0.46%)	0.68	0.71	6.17M
2025-04-16	0.72	0.70	↓$0.02 (-2.78%)	0.69	0.73	7.55M