Canaan Inc. (CAN)
NASDAQ: CAN · Real-Time Price · USD
0.8308
+0.0822 (10.98%)
At close: May 12, 2025, 4:00 PM
0.8357
+0.0049 (0.59%)
After-hours: May 12, 2025, 7:40 PM EDT
Canaan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.85 | 0.91 | 0.83 | 0.83 | - | 10.98% | 40,829,722 |
| May 9, 2025 | 0.70 | 0.81 | 0.67 | 0.75 | 0.75 | 14.89% | 45,596,508 |
| May 8, 2025 | 0.64 | 0.67 | 0.61 | 0.65 | 0.65 | 8.74% | 56,647,586 |
| May 7, 2025 | 0.64 | 0.66 | 0.59 | 0.60 | 0.60 | -0.13% | 48,655,703 |
| May 6, 2025 | 0.63 | 0.63 | 0.53 | 0.60 | 0.60 | -3.54% | 40,042,524 |
| May 5, 2025 | 0.68 | 0.69 | 0.61 | 0.62 | 0.62 | -9.53% | 15,802,312 |
| May 2, 2025 | 0.72 | 0.73 | 0.69 | 0.69 | 0.69 | -0.68% | 12,674,594 |
| May 1, 2025 | 0.75 | 0.75 | 0.69 | 0.69 | 0.69 | -1.62% | 21,772,102 |
| Apr 30, 2025 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | -9.79% | 12,761,661 |
| Apr 29, 2025 | 0.80 | 0.82 | 0.77 | 0.78 | 0.78 | -2.59% | 6,836,801 |
| Apr 28, 2025 | 0.84 | 0.84 | 0.77 | 0.80 | 0.80 | -3.88% | 13,082,743 |
| Apr 25, 2025 | 0.82 | 0.83 | 0.80 | 0.83 | 0.83 | 4.12% | 10,811,278 |
| Apr 24, 2025 | 0.79 | 0.80 | 0.74 | 0.80 | 0.80 | 0.95% | 12,667,997 |
| Apr 23, 2025 | 0.80 | 0.84 | 0.78 | 0.79 | 0.79 | 6.96% | 23,289,414 |
| Apr 22, 2025 | 0.71 | 0.77 | 0.71 | 0.74 | 0.74 | 8.33% | 18,447,271 |
| Apr 21, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -1.85% | 8,476,884 |
| Apr 17, 2025 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | -0.46% | 6,184,573 |
| Apr 16, 2025 | 0.72 | 0.73 | 0.69 | 0.70 | 0.70 | -7.20% | 7,584,403 |
| Apr 15, 2025 | 0.75 | 0.77 | 0.71 | 0.75 | 0.75 | 0.83% | 8,039,708 |
| Apr 14, 2025 | 0.71 | 0.76 | 0.69 | 0.75 | 0.75 | 10.91% | 20,238,609 |
| Apr 11, 2025 | 0.66 | 0.69 | 0.65 | 0.67 | 0.67 | 3.42% | 24,102,060 |
| Apr 10, 2025 | 0.74 | 0.74 | 0.65 | 0.65 | 0.65 | -11.88% | 22,390,880 |
| Apr 9, 2025 | 0.71 | 0.78 | 0.67 | 0.74 | 0.74 | 5.25% | 24,138,625 |
| Apr 8, 2025 | 0.80 | 0.82 | 0.69 | 0.70 | 0.70 | -7.99% | 12,065,177 |
| Apr 7, 2025 | 0.69 | 0.80 | 0.69 | 0.76 | 0.76 | 0.38% | 16,254,615 |
| Apr 4, 2025 | 0.80 | 0.80 | 0.72 | 0.76 | 0.76 | -7.16% | 14,961,070 |
| Apr 3, 2025 | 0.83 | 0.86 | 0.80 | 0.82 | 0.82 | -8.66% | 12,893,843 |
| Apr 2, 2025 | 0.84 | 0.91 | 0.84 | 0.90 | 0.90 | 3.54% | 17,106,489 |
| Apr 1, 2025 | 0.89 | 0.89 | 0.79 | 0.87 | 0.87 | -1.21% | 19,822,556 |
| Mar 31, 2025 | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | -3.60% | 8,547,163 |
| Mar 28, 2025 | 0.91 | 0.94 | 0.87 | 0.91 | 0.91 | -0.68% | 9,501,130 |
| Mar 27, 2025 | 0.96 | 0.99 | 0.90 | 0.92 | 0.92 | -2.48% | 21,497,069 |
| Mar 26, 2025 | 1.08 | 1.09 | 0.93 | 0.94 | 0.94 | -12.95% | 31,454,041 |
| Mar 25, 2025 | 1.07 | 1.10 | 1.04 | 1.08 | 1.08 | 0.93% | 10,603,264 |
| Mar 24, 2025 | 1.01 | 1.08 | 1.00 | 1.07 | 1.07 | 11.62% | 14,784,594 |
| Mar 21, 2025 | 0.97 | 1.01 | 0.94 | 0.96 | 0.96 | -3.32% | 23,770,409 |
| Mar 20, 2025 | 0.99 | 1.06 | 0.95 | 0.99 | 0.99 | -1.34% | 40,278,417 |
| Mar 19, 2025 | 1.01 | 1.05 | 0.99 | 1.01 | 1.01 | 2.92% | 9,884,689 |
| Mar 18, 2025 | 1.06 | 1.08 | 0.95 | 0.98 | 0.98 | -8.74% | 26,798,911 |
| Mar 17, 2025 | 1.09 | 1.10 | 1.04 | 1.07 | 1.07 | -3.60% | 12,731,957 |
| Mar 14, 2025 | 1.08 | 1.13 | 1.07 | 1.11 | 1.11 | 6.73% | 8,163,807 |
| Mar 13, 2025 | 1.08 | 1.10 | 1.02 | 1.04 | 1.04 | -2.80% | 8,284,981 |
| Mar 12, 2025 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | 1.90% | 13,039,918 |
| Mar 11, 2025 | 1.12 | 1.12 | 1.02 | 1.05 | 1.05 | -3.67% | 13,154,007 |
| Mar 10, 2025 | 1.20 | 1.21 | 1.07 | 1.09 | 1.09 | -14.17% | 11,927,948 |
| Mar 7, 2025 | 1.25 | 1.32 | 1.20 | 1.27 | 1.27 | 2.42% | 13,204,412 |
| Mar 6, 2025 | 1.24 | 1.32 | 1.19 | 1.24 | 1.24 | -1.59% | 11,336,671 |
| Mar 5, 2025 | 1.26 | 1.29 | 1.21 | 1.26 | 1.26 | 3.28% | 11,581,494 |
| Mar 4, 2025 | 1.15 | 1.26 | 1.13 | 1.22 | 1.22 | 3.39% | 15,544,465 |
| Mar 3, 2025 | 1.50 | 1.51 | 1.17 | 1.18 | 1.18 | -9.92% | 29,355,113 |