5 DAY PERFORMANCE
+67.54%
1 MONTH PERFORMANCE
+43.66%
3 MONTH PERFORMANCE
+55.20%
6 MONTH PERFORMANCE
+16.39%
YEAR-TO-DATE PERFORMANCE
-26.09%
1 YEAR PERFORMANCE
-34.48%
Canaan Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
