5 DAY PERFORMANCE
-1.47%
1 MONTH PERFORMANCE
+23.16%
3 MONTH PERFORMANCE
-13.54%
6 MONTH PERFORMANCE
-54.87%
YEAR-TO-DATE PERFORMANCE
-26.09%
1 YEAR PERFORMANCE
-15.00%
Canaan Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.55 | $0.53 (-4.36%) | $0.55 | $0.52 | 5.48 M | |
| 05/05/2026 | $0.56 | $0.55 (-1.61%) | $0.56 | $0.53 | 8.13 M | $348.02 M |
| 05/04/2026 | $0.53 | $0.54 (2.66%) | $0.56 | $0.53 | 11.33 M | $342.63 M |
| 05/01/2026 | $0.54 | $0.52 (-3.25%) | $0.54 | $0.52 | 7.29 M | $328.42 M |
| 04/30/2026 | $0.48 | $0.53 (11.55%) | $0.55 | $0.48 | 34.91 M | $338.32 M |
| 04/29/2026 | $0.49 | $0.48 (-2.04%) | $0.49 | $0.47 | 5.63 M | $304.56 M |
| 04/28/2026 | $0.50 | $0.49 (-2.46%) | $0.50 | $0.48 | 6.64 M | $309.45 M |
| 04/27/2026 | $0.52 | $0.50 (-3.33%) | $0.52 | $0.50 | 6.61 M | $316.49 M |
| 04/24/2026 | $0.54 | $0.52 (-3.69%) | $0.54 | $0.51 | 5.19 M | $327.53 M |
| 04/23/2026 | $0.55 | $0.50 (-9.13%) | $0.56 | $0.50 | 9.53 M | $319.47 M |
| 04/22/2026 | $0.57 | $0.55 (-2.65%) | $0.59 | $0.55 | 9.53 M | $348.97 M |
| 04/21/2026 | $0.58 | $0.53 (-8.14%) | $0.58 | $0.53 | 11.02 M | $335.71 M |
| 04/20/2026 | $0.56 | $0.57 (1.87%) | $0.58 | $0.53 | 13.29 M | $361.98 M |
| 04/17/2026 | $0.55 | $0.57 (4.14%) | $0.59 | $0.55 | 15.84 M | $364.20 M |
| 04/16/2026 | $0.56 | $0.53 (-5.29%) | $0.56 | $0.52 | 8.60 M | $334.13 M |
| 04/15/2026 | $0.51 | $0.55 (8.08%) | $0.56 | $0.49 | 17.53 M | $348.97 M |
| 04/14/2026 | $0.50 | $0.51 (2.34%) | $0.53 | $0.50 | 14.63 M | $324.61 M |
| 04/13/2026 | $0.45 | $0.48 (6.95%) | $0.48 | $0.43 | 5.37 M | $304.69 M |
| 04/10/2026 | $0.45 | $0.46 (2.57%) | $0.47 | $0.44 | 5.66 M | $290.79 M |
| 04/09/2026 | $0.43 | $0.44 (2.36%) | $0.44 | $0.42 | 8.28 M | $280.83 M |
| 04/08/2026 | $0.44 | $0.44 (0.18%) | $0.46 | $0.43 | 11.76 M | $279.05 M |
| 04/07/2026 | $0.41 | $0.41 (0.44%) | $0.42 | $0.40 | 5.19 M | $263.19 M |
| 04/06/2026 | $0.42 | $0.41 (-1.4%) | $0.43 | $0.41 | 4.81 M | $262.75 M |
| 04/02/2026 | $0.40 | $0.42 (4.62%) | $0.42 | $0.40 | 6.93 M | $265.54 M |
| 04/01/2026 | $0.44 | $0.41 (-5.86%) | $0.45 | $0.41 | 6.04 M | $260.14 M |
| 03/31/2026 | $0.40 | $0.43 (7.95%) | $0.43 | $0.39 | 7.65 M | $273.98 M |
| 03/30/2026 | $0.42 | $0.39 (-7.79%) | $0.42 | $0.39 | 12.01 M | $244.98 M |
| 03/27/2026 | $0.41 | $0.41 (-0.87%) | $0.42 | $0.40 | 13.85 M | $260.46 M |
| 03/26/2026 | $0.45 | $0.42 (-5.98%) | $0.46 | $0.41 | 14.17 M | $268.46 M |
| 03/25/2026 | $0.45 | $0.45 (0.89%) | $0.47 | $0.45 | 5.71 M | $288.00 M |
| 03/24/2026 | $0.45 | $0.43 (-2.82%) | $0.45 | $0.43 | 6.70 M | $275.75 M |
| 03/23/2026 | $0.44 | $0.45 (2.24%) | $0.46 | $0.43 | 9.07 M | $284.26 M |
| 03/20/2026 | $0.45 | $0.44 (-2.36%) | $0.46 | $0.43 | 11.18 M | $278.04 M |
| 03/19/2026 | $0.45 | $0.45 (-0.67%) | $0.46 | $0.44 | 10.36 M | $283.62 M |
| 03/18/2026 | $0.48 | $0.46 (-4.39%) | $0.48 | $0.46 | 14.01 M | $289.97 M |
| 03/17/2026 | $0.48 | $0.48 (-0.83%) | $0.49 | $0.47 | 8.87 M | $302.02 M |
| 03/16/2026 | $0.51 | $0.48 (-5.51%) | $0.51 | $0.48 | 9.61 M | $304.56 M |
| 03/13/2026 | $0.53 | $0.48 (-8.43%) | $0.55 | $0.48 | 15.57 M | $307.03 M |
| 03/12/2026 | $0.50 | $0.51 (3.5%) | $0.52 | $0.49 | 6.67 M | $325.43 M |
| 03/11/2026 | $0.49 | $0.51 (4.6%) | $0.51 | $0.48 | 10.27 M | $321.95 M |
| 03/10/2026 | $0.52 | $0.48 (-8.04%) | $0.53 | $0.48 | 10.74 M | $303.42 M |
| 03/09/2026 | $0.50 | $0.51 (2.74%) | $0.52 | $0.49 | 7.14 M | $323.34 M |
| 03/06/2026 | $0.50 | $0.51 (2.65%) | $0.51 | $0.48 | 9.69 M | $324.48 M |
| 03/05/2026 | $0.54 | $0.52 (-3.5%) | $0.54 | $0.51 | 7.96 M | $330.64 M |
| 03/04/2026 | $0.52 | $0.54 (3.68%) | $0.55 | $0.51 | 15.35 M | $339.77 M |
| 03/03/2026 | $0.50 | $0.48 (-4.02%) | $0.51 | $0.47 | 6.06 M | $304.50 M |
| 03/02/2026 | $0.47 | $0.51 (7.21%) | $0.52 | $0.47 | 9.77 M | $322.96 M |
| 02/27/2026 | $0.51 | $0.49 (-3.16%) | $0.51 | $0.49 | 5.55 M | $313.38 M |
| 02/26/2026 | $0.55 | $0.52 (-5.71%) | $0.55 | $0.51 | 8.80 M | $329.05 M |
| 02/25/2026 | $0.51 | $0.53 (3.89%) | $0.55 | $0.51 | 15.57 M | $336.86 M |
| 02/24/2026 | $0.43 | $0.50 (17.05%) | $0.50 | $0.43 | 14.61 M | $315.79 M |
| 02/23/2026 | $0.46 | $0.43 (-5.71%) | $0.46 | $0.43 | 15.76 M | $272.20 M |
| 02/20/2026 | $0.48 | $0.46 (-5.91%) | $0.50 | $0.46 | 11.45 M | $288.70 M |
| 02/19/2026 | $0.46 | $0.46 (0.3%) | $0.47 | $0.44 | 11.05 M | $292.69 M |
| 02/18/2026 | $0.46 | $0.45 (-0.79%) | $0.48 | $0.44 | 10.37 M | $286.41 M |
| 02/17/2026 | $0.49 | $0.46 (-6.19%) | $0.49 | $0.46 | 18.09 M | $288.70 M |
| 02/13/2026 | $0.52 | $0.49 (-5.65%) | $0.53 | $0.47 | 31.94 M | $311.29 M |
| 02/12/2026 | $0.56 | $0.50 (-10.06%) | $0.57 | $0.50 | 16.37 M | $317.50 M |
| 02/11/2026 | $0.57 | $0.56 (-1.75%) | $0.59 | $0.55 | 11.50 M | $355.32 M |
| 02/10/2026 | $0.59 | $0.57 (-4.24%) | $0.63 | $0.57 | 13.26 M | $358.49 M |
| 02/09/2026 | $0.58 | $0.61 (4.62%) | $0.62 | $0.56 | 13.12 M | $384.95 M |
| 02/06/2026 | $0.54 | $0.59 (9.2%) | $0.60 | $0.53 | 26.63 M | $306.27 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.
