5 DAY PERFORMANCE
+55.20%
1 MONTH PERFORMANCE
+22.89%
3 MONTH PERFORMANCE
+13.84%
6 MONTH PERFORMANCE
-35.65%
YEAR-TO-DATE PERFORMANCE
-26.09%
1 YEAR PERFORMANCE
-16.21%
Canaan Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.34 | $0.35 (4.53%) | $0.38 | $0.34 | 12.78 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 |
| 05/06/2026 | $0.55 | $0.55 (0.73%) | $0.56 | $0.52 | 10.35 M | $383.05 M |
| 05/05/2026 | $0.56 | $0.55 (-1.61%) | $0.56 | $0.53 | 8.13 M | $379.24 M |
| 05/04/2026 | $0.53 | $0.54 (2.66%) | $0.56 | $0.53 | 11.33 M | $373.37 M |
| 05/01/2026 | $0.54 | $0.52 (-3.25%) | $0.54 | $0.52 | 7.29 M | $357.88 M |
| 04/30/2026 | $0.48 | $0.53 (11.55%) | $0.55 | $0.48 | 34.91 M | $368.67 M |
| 04/29/2026 | $0.49 | $0.48 (-2.04%) | $0.49 | $0.47 | 5.63 M | $331.88 M |
| 04/28/2026 | $0.50 | $0.49 (-2.46%) | $0.50 | $0.48 | 6.64 M | $337.21 M |
| 04/27/2026 | $0.52 | $0.50 (-3.33%) | $0.52 | $0.50 | 6.61 M | $344.88 M |
| 04/24/2026 | $0.54 | $0.52 (-3.69%) | $0.54 | $0.51 | 5.19 M | $356.91 M |
| 04/23/2026 | $0.55 | $0.50 (-9.13%) | $0.56 | $0.50 | 9.53 M | $348.13 M |
| 04/22/2026 | $0.57 | $0.55 (-2.65%) | $0.59 | $0.55 | 9.53 M | $380.28 M |
| 04/21/2026 | $0.58 | $0.53 (-8.14%) | $0.58 | $0.53 | 11.02 M | $365.83 M |
| 04/20/2026 | $0.56 | $0.57 (1.87%) | $0.58 | $0.53 | 13.29 M | $394.46 M |
| 04/17/2026 | $0.55 | $0.57 (4.14%) | $0.59 | $0.55 | 15.84 M | $396.88 M |
| 04/16/2026 | $0.56 | $0.53 (-5.29%) | $0.56 | $0.52 | 8.60 M | $364.10 M |
| 04/15/2026 | $0.51 | $0.55 (8.08%) | $0.56 | $0.49 | 17.53 M | $380.28 M |
| 04/14/2026 | $0.50 | $0.51 (2.34%) | $0.53 | $0.50 | 14.63 M | $353.73 M |
| 04/13/2026 | $0.45 | $0.48 (6.95%) | $0.48 | $0.43 | 5.37 M | $332.02 M |
| 04/10/2026 | $0.45 | $0.46 (2.57%) | $0.47 | $0.44 | 5.66 M | $316.88 M |
| 04/09/2026 | $0.43 | $0.44 (2.36%) | $0.44 | $0.42 | 8.28 M | $306.02 M |
| 04/08/2026 | $0.44 | $0.44 (0.18%) | $0.46 | $0.43 | 11.76 M | $304.09 M |
| 04/07/2026 | $0.41 | $0.41 (0.44%) | $0.42 | $0.40 | 5.19 M | $286.80 M |
| 04/06/2026 | $0.42 | $0.41 (-1.4%) | $0.43 | $0.41 | 4.81 M | $286.32 M |
| 04/02/2026 | $0.40 | $0.42 (4.62%) | $0.42 | $0.40 | 6.93 M | $289.36 M |
| 04/01/2026 | $0.44 | $0.41 (-5.86%) | $0.45 | $0.41 | 6.04 M | $283.48 M |
| 03/31/2026 | $0.40 | $0.43 (7.95%) | $0.43 | $0.39 | 7.65 M | $298.56 M |
| 03/30/2026 | $0.42 | $0.39 (-7.79%) | $0.42 | $0.39 | 12.01 M | $266.96 M |
| 03/27/2026 | $0.41 | $0.41 (-0.87%) | $0.42 | $0.40 | 13.85 M | $283.83 M |
| 03/26/2026 | $0.45 | $0.42 (-5.98%) | $0.46 | $0.41 | 14.17 M | $292.54 M |
| 03/25/2026 | $0.45 | $0.45 (0.89%) | $0.47 | $0.45 | 5.71 M | $313.84 M |
| 03/24/2026 | $0.45 | $0.43 (-2.82%) | $0.45 | $0.43 | 6.70 M | $300.49 M |
| 03/23/2026 | $0.44 | $0.45 (2.24%) | $0.46 | $0.43 | 9.07 M | $309.76 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.
