5 DAY PERFORMANCE
+200.00%
1 MONTH PERFORMANCE
+91.01%
3 MONTH PERFORMANCE
-0.97%
6 MONTH PERFORMANCE
-13.54%
YEAR-TO-DATE PERFORMANCE
-26.09%
1 YEAR PERFORMANCE
-26.09%
Canaan Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/03/2026 | $0.18 | $0.18 (0.45%) | $0.19 | $0.15 | 33.06 M | $122.59 M |
| 07/31/2026 | $0.24 | $0.17 (-30.38%) | $0.25 | $0.17 | 59.33 M | $117.54 M |
| 07/30/2026 | $0.23 | $0.24 (5.04%) | $0.25 | $0.23 | 7.82 M | $168.50 M |
| 07/29/2026 | $0.23 | $0.23 (-1.66%) | $0.24 | $0.23 | 5.68 M | $159.72 M |
| 07/28/2026 | $0.25 | $0.24 (-4.48%) | $0.25 | $0.23 | 4.29 M | $164.97 M |
| 07/27/2026 | $0.24 | $0.26 (6.3%) | $0.26 | $0.24 | 7.97 M | $178.46 M |
| 07/24/2026 | $0.26 | $0.24 (-7.4%) | $0.26 | $0.23 | 11.88 M | $163.59 M |
| 07/23/2026 | $0.27 | $0.26 (-5.17%) | $0.27 | $0.25 | 8.67 M | $176.38 M |
| 07/22/2026 | $0.28 | $0.27 (-2.82%) | $0.29 | $0.27 | 3.83 M | $188.00 M |
| 07/21/2026 | $0.28 | $0.28 (0.29%) | $0.29 | $0.27 | 7.38 M | $190.69 M |
| 07/20/2026 | $0.27 | $0.27 (-2.72%) | $0.28 | $0.26 | 5.88 M | $183.30 M |
| 07/17/2026 | $0.27 | $0.27 (0.11%) | $0.28 | $0.27 | 4.69 M | $186.89 M |
| 07/16/2026 | $0.29 | $0.28 (-4.76%) | $0.29 | $0.28 | 5.05 M | $190.97 M |
| 07/15/2026 | $0.30 | $0.29 (-2.83%) | $0.31 | $0.29 | 4.70 M | $201.55 M |
| 07/14/2026 | $0.31 | $0.29 (-4.92%) | $0.31 | $0.29 | 3.18 M | $200.51 M |
| 07/13/2026 | $0.30 | $0.30 (0.27%) | $0.32 | $0.30 | 4.65 M | $207.98 M |
| 07/10/2026 | $0.33 | $0.31 (-5.77%) | $0.33 | $0.30 | 3.69 M | $213.30 M |
| 07/09/2026 | $0.34 | $0.31 (-8.19%) | $0.34 | $0.31 | 8.65 M | $213.93 M |
| 07/08/2026 | $0.27 | $0.34 (24.61%) | $0.35 | $0.27 | 51.12 M | $232.46 M |
| 07/07/2026 | $0.29 | $0.27 (-7.99%) | $0.29 | $0.26 | 8.73 M | $184.61 M |
| 07/06/2026 | $0.29 | $0.29 (0.66%) | $0.29 | $0.28 | 5.65 M | $200.51 M |
| 07/02/2026 | $0.29 | $0.28 (-3.51%) | $0.31 | $0.27 | 7.96 M | $196.02 M |
| 07/01/2026 | $0.28 | $0.29 (2.82%) | $0.30 | $0.28 | 6.73 M | $199.13 M |
| 06/30/2026 | $0.29 | $0.29 (-1%) | $0.29 | $0.28 | 7.86 M | $198.51 M |
| 06/29/2026 | $0.30 | $0.30 (-2.25%) | $0.31 | $0.29 | 5.09 M | $206.11 M |
| 06/26/2026 | $0.29 | $0.30 (2.04%) | $0.31 | $0.29 | 5.02 M | $207.63 M |
| 06/25/2026 | $0.32 | $0.30 (-7.81%) | $0.33 | $0.29 | 9.57 M | $205.56 M |
| 06/24/2026 | $0.34 | $0.32 (-5.89%) | $0.35 | $0.32 | 6.87 M | $221.88 M |
| 06/23/2026 | $0.34 | $0.34 (0.29%) | $0.36 | $0.33 | 7.05 M | $235.77 M |
| 06/22/2026 | $0.34 | $0.35 (4.72%) | $0.38 | $0.33 | 12.80 M | $242.62 M |
| 06/18/2026 | $0.34 | $0.33 (-4.5%) | $0.34 | $0.33 | 29.38 M | $227.20 M |
| 06/17/2026 | $0.35 | $0.33 (-4.92%) | $0.36 | $0.32 | 7.30 M | $228.72 M |
| 06/16/2026 | $0.35 | $0.34 (-1.51%) | $0.37 | $0.34 | 8.91 M | $238.33 M |
| 06/15/2026 | $0.34 | $0.35 (3.29%) | $0.37 | $0.34 | 11.43 M | $242.83 M |
| 06/12/2026 | $0.33 | $0.32 (-4.28%) | $0.34 | $0.31 | 9.85 M | $221.39 M |
| 06/11/2026 | $0.33 | $0.33 (1.16%) | $0.34 | $0.32 | 8.77 M | $228.51 M |
| 06/10/2026 | $0.33 | $0.32 (-1.17%) | $0.34 | $0.32 | 7.67 M | $222.08 M |
| 06/09/2026 | $0.35 | $0.33 (-6.3%) | $0.36 | $0.33 | 14.91 M | $228.17 M |
| 06/08/2026 | $0.37 | $0.35 (-2.93%) | $0.37 | $0.35 | 7.73 M | $244.97 M |
| 06/05/2026 | $0.38 | $0.36 (-5.76%) | $0.38 | $0.36 | 18.84 M | $247.60 M |
| 06/04/2026 | $0.37 | $0.39 (5.25%) | $0.40 | $0.36 | 8.68 M | $268.96 M |
| 06/03/2026 | $0.39 | $0.38 (-3.69%) | $0.40 | $0.37 | 9.43 M | $259.70 M |
| 06/02/2026 | $0.39 | $0.39 (1.13%) | $0.40 | $0.39 | 7.21 M | $272.70 M |
| 06/01/2026 | $0.40 | $0.41 (2.02%) | $0.41 | $0.39 | 8.74 M | $282.17 M |
| 05/29/2026 | $0.41 | $0.41 (0.24%) | $0.43 | $0.40 | 9.42 M | $285.56 M |
| 05/28/2026 | $0.40 | $0.41 (4.18%) | $0.42 | $0.38 | 10.01 M | $284.87 M |
| 05/27/2026 | $0.40 | $0.40 (-1.25%) | $0.40 | $0.39 | 14.81 M | $273.11 M |
| 05/26/2026 | $0.41 | $0.40 (-1.71%) | $0.42 | $0.40 | 11.01 M | $278.64 M |
| 05/22/2026 | $0.41 | $0.42 (1.22%) | $0.44 | $0.41 | 9.82 M | $286.94 M |
| 05/21/2026 | $0.43 | $0.41 (-3.95%) | $0.43 | $0.41 | 12.58 M | $285.56 M |
| 05/20/2026 | $0.42 | $0.44 (3.81%) | $0.46 | $0.42 | 9.13 M | $301.46 M |
| 05/19/2026 | $0.41 | $0.42 (1.61%) | $0.43 | $0.40 | 19.96 M | $288.32 M |
| 05/18/2026 | $0.50 | $0.48 (-3.23%) | $0.50 | $0.47 | 6.78 M | $333.75 M |
| 05/15/2026 | $0.50 | $0.50 (0.06%) | $0.51 | $0.48 | 6.26 M | $345.99 M |
| 05/14/2026 | $0.52 | $0.53 (1.42%) | $0.53 | $0.49 | 7.48 M | $364.66 M |
| 05/13/2026 | $0.49 | $0.51 (4.39%) | $0.51 | $0.48 | 5.80 M | $350.55 M |
| 05/12/2026 | $0.49 | $0.49 (-0.97%) | $0.51 | $0.48 | 9.03 M | $338.52 M |
| 05/11/2026 | $0.50 | $0.50 (0%) | $0.51 | $0.48 | 10.35 M | $345.71 M |
| 05/08/2026 | $0.53 | $0.51 (-2.95%) | $0.53 | $0.50 | 8.16 M | $352.28 M |
| 05/07/2026 | $0.55 | $0.52 (-7.04%) | $0.55 | $0.52 | 7.49 M | $356.08 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.
