5 DAY PERFORMANCE
+154.36%
1 MONTH PERFORMANCE
+45.63%
3 MONTH PERFORMANCE
+155.77%
6 MONTH PERFORMANCE
-5.56%
YEAR-TO-DATE PERFORMANCE
-26.09%
1 YEAR PERFORMANCE
-54.05%
Canaan Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $0.20 | $0.21 (1.92%) | $0.21 | $0.20 | 6.24 M | $149.62 M |
| 11/03/2026 | $0.20 | $0.20 (1.62%) | $0.21 | $0.20 | 6.27 M | $145.06 M |
| 11/02/2026 | $0.21 | $0.20 (-6.7%) | $0.21 | $0.19 | 5.84 M | $141.01 M |
| 10/30/2026 | $0.21 | $0.20 (-4.52%) | $0.21 | $0.19 | 9.81 M | $144.99 M |
| 10/29/2026 | $0.22 | $0.22 (1.86%) | $0.23 | $0.22 | 3.84 M | $162.06 M |
| 10/28/2026 | $0.23 | $0.23 (-1.26%) | $0.23 | $0.22 | 2.83 M | $164.23 M |
| 10/27/2026 | $0.21 | $0.23 (6.71%) | $0.23 | $0.21 | 3.83 M | $164.37 M |
| 10/26/2026 | $0.22 | $0.21 (-2.08%) | $0.22 | $0.20 | 6.23 M | $152.95 M |
| 10/23/2026 | $0.21 | $0.22 (1.78%) | $0.22 | $0.21 | 2.34 M | $156.92 M |
| 10/22/2026 | $0.22 | $0.22 (-0.5%) | $0.23 | $0.21 | 6.46 M | $156.85 M |
| 10/21/2026 | $0.24 | $0.23 (-5.51%) | $0.24 | $0.22 | 8.96 M | $166.32 M |
| 10/20/2026 | $0.23 | $0.23 (2.02%) | $0.25 | $0.22 | 6.12 M | $168.20 M |
| 10/19/2026 | $0.25 | $0.23 (-8.14%) | $0.26 | $0.23 | 7.97 M | $168.20 M |
| 10/16/2026 | $0.25 | $0.23 (-8.79%) | $0.26 | $0.22 | 8.90 M | $167.41 M |
| 10/15/2026 | $0.25 | $0.25 (1.92%) | $0.25 | $0.24 | 9.40 M | $182.31 M |
| 10/14/2026 | $0.28 | $0.26 (-6.22%) | $0.28 | $0.25 | 8.17 M | $186.50 M |
| 10/13/2026 | $0.29 | $0.28 (-3.09%) | $0.29 | $0.28 | 4.59 M | $201.83 M |
| 10/12/2026 | $0.29 | $0.28 (-3.63%) | $0.30 | $0.28 | 6.30 M | $205.37 M |
| 10/09/2026 | $0.29 | $0.30 (1.85%) | $0.32 | $0.29 | 8.11 M | $216.95 M |
| 10/08/2026 | $0.30 | $0.29 (-2.9%) | $0.31 | $0.28 | 9.29 M | $213.18 M |
| 10/07/2026 | $0.31 | $0.31 (0%) | $0.32 | $0.30 | 6.38 M | $224.18 M |
| 10/06/2026 | $0.34 | $0.32 (-4.31%) | $0.34 | $0.32 | 5.37 M | $234.45 M |
| 10/05/2026 | $0.36 | $0.33 (-6.25%) | $0.36 | $0.32 | 8.12 M | $240.66 M |
| 10/02/2026 | $0.36 | $0.35 (-2.72%) | $0.37 | $0.35 | 8.71 M | $253.25 M |
| 10/01/2026 | $0.35 | $0.34 (-2.86%) | $0.36 | $0.33 | 7.01 M | $245.87 M |
| 09/30/2026 | $0.39 | $0.35 (-11.82%) | $0.40 | $0.34 | 12.70 M | $249.49 M |
| 09/29/2026 | $0.38 | $0.37 (-0.76%) | $0.39 | $0.36 | 6.24 M | $269.37 M |
| 09/28/2026 | $0.37 | $0.37 (1%) | $0.38 | $0.37 | 4.77 M | $270.24 M |
| 09/25/2026 | $0.39 | $0.38 (-3.65%) | $0.40 | $0.37 | 7.14 M | $272.77 M |
| 09/24/2026 | $0.38 | $0.39 (2.37%) | $0.41 | $0.37 | 7.22 M | $284.27 M |
| 09/23/2026 | $0.39 | $0.39 (-2%) | $0.40 | $0.38 | 9.95 M | $279.43 M |
| 09/22/2026 | $0.40 | $0.41 (1.78%) | $0.42 | $0.40 | 11.14 M | $297.79 M |
| 09/21/2026 | $0.42 | $0.42 (-0.22%) | $0.45 | $0.40 | 32.51 M | $301.63 M |
| 09/18/2026 | $0.34 | $0.37 (11.28%) | $0.39 | $0.33 | 39.91 M | $269.59 M |
| 09/17/2026 | $0.31 | $0.32 (1.79%) | $0.33 | $0.31 | 6.54 M | $230.83 M |
| 09/16/2026 | $0.31 | $0.30 (-0.23%) | $0.32 | $0.30 | 9.55 M | $220.13 M |
| 09/15/2026 | $0.33 | $0.31 (-7.08%) | $0.33 | $0.30 | 12.29 M | $221.94 M |
| 09/14/2026 | $0.34 | $0.35 (3.1%) | $0.35 | $0.33 | 7.35 M | $250.35 M |
| 09/11/2026 | $0.32 | $0.34 (4.79%) | $0.36 | $0.32 | 14.62 M | $243.41 M |
| 09/10/2026 | $0.30 | $0.31 (2.9%) | $0.33 | $0.29 | 10.17 M | $223.24 M |
| 09/09/2026 | $0.34 | $0.32 (-7.6%) | $0.34 | $0.32 | 19.30 M | $228.66 M |
| 09/08/2026 | $0.33 | $0.32 (-2.06%) | $0.35 | $0.32 | 27.60 M | $233.72 M |
| 09/04/2026 | $0.36 | $0.36 (0%) | $0.37 | $0.34 | 25.70 M | $248.91 M |
| 09/03/2026 | $0.34 | $0.39 (16.33%) | $0.39 | $0.34 | 27.54 M | $271.94 M |
| 09/02/2026 | $0.30 | $0.31 (2.57%) | $0.31 | $0.28 | 11.46 M | $212.75 M |
| 09/01/2026 | $0.35 | $0.32 (-8.79%) | $0.35 | $0.31 | 16.02 M | $219.60 M |
| 08/31/2026 | $0.39 | $0.36 (-7.27%) | $0.39 | $0.35 | 14.23 M | $252.30 M |
| 08/28/2026 | $0.43 | $0.38 (-11.11%) | $0.45 | $0.36 | 25.73 M | $262.74 M |
| 08/27/2026 | $0.41 | $0.44 (9.25%) | $0.46 | $0.40 | 31.31 M | $306.30 M |
| 08/26/2026 | $0.40 | $0.40 (0.2%) | $0.42 | $0.39 | 18.63 M | $275.32 M |
| 08/25/2026 | $0.36 | $0.42 (15.83%) | $0.44 | $0.35 | 41.49 M | $288.32 M |
| 08/24/2026 | $0.38 | $0.36 (-5.96%) | $0.38 | $0.34 | 44.70 M | $248.91 M |
| 08/21/2026 | $0.29 | $0.36 (20.95%) | $0.38 | $0.29 | 96.52 M | $245.45 M |
| 08/20/2026 | $0.28 | $0.28 (-0.39%) | $0.30 | $0.26 | 56.34 M | $192.84 M |
| 08/19/2026 | $0.22 | $0.24 (9.09%) | $0.25 | $0.21 | 10.23 M | $166.01 M |
| 08/18/2026 | $0.22 | $0.22 (-1.45%) | $0.23 | $0.22 | 4.03 M | $150.73 M |
| 08/17/2026 | $0.23 | $0.23 (0.97%) | $0.25 | $0.21 | 6.17 M | $157.99 M |
| 08/14/2026 | $0.20 | $0.23 (15%) | $0.24 | $0.20 | 14.08 M | $159.03 M |
| 08/13/2026 | $0.21 | $0.21 (0.92%) | $0.22 | $0.20 | 5.65 M | $147.96 M |
| 08/12/2026 | $0.21 | $0.21 (-1.29%) | $0.22 | $0.21 | 5.94 M | $142.78 M |
| 08/11/2026 | $0.21 | $0.20 (-2%) | $0.21 | $0.20 | 6.20 M | $138.98 M |
| 08/10/2026 | $0.22 | $0.20 (-6.98%) | $0.22 | $0.20 | 7.24 M | $138.28 M |
| 08/07/2026 | $0.20 | $0.21 (9.14%) | $0.23 | $0.20 | 10.03 M | $147.83 M |
| 08/06/2026 | $0.20 | $0.19 (-2.8%) | $0.20 | $0.19 | 5.77 M | $134.41 M |
| 08/05/2026 | $0.21 | $0.20 (-5.24%) | $0.21 | $0.19 | 7.88 M | $136.28 M |
| 08/04/2026 | $0.19 | $0.20 (4.95%) | $0.20 | $0.18 | 16.13 M | $137.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
