Canaan Inc. - CAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.77	0.77	0.77	0.82	0.76	47.31M
August 14, 2025	0.78	0.78	0.78	0.81	0.71	62.13M
August 13, 2025	0.77	0.82	0.82	0.82	0.76	50.75M
August 12, 2025	0.74	0.75	0.75	0.76	0.72	24.18M
August 11, 2025	0.76	0.73	0.73	0.79	0.73	29.96M
August 08, 2025	0.73	0.73	0.73	0.75	0.7	26.74M
August 07, 2025	0.69	0.69	0.69	0.74	0.68	36.76M
August 06, 2025	0.65	0.66	0.66	0.67	0.65	12.48M
August 05, 2025	0.66	0.65	0.65	0.67	0.64	30.36M
August 04, 2025	0.66	0.65	0.65	0.69	0.65	50.56M
August 01, 2025	0.67	0.66	0.66	0.67	0.62	49.04M
July 31, 2025	0.67	0.69	0.69	0.71	0.66	32.52M
July 30, 2025	0.69	0.65	0.65	0.7	0.65	32.09M
July 29, 2025	0.75	0.65	0.65	0.75	0.65	42.77M
July 28, 2025	0.82	0.73	0.73	0.82	0.73	31.95M
July 25, 2025	0.81	0.8	0.8	0.84	0.78	35.65M
July 24, 2025	0.86	0.84	0.84	0.87	0.83	22.86M
July 23, 2025	0.83	0.87	0.87	0.88	0.8	40.25M
July 22, 2025	0.81	0.82	0.82	0.87	0.8	61.89M
July 21, 2025	0.93	0.81	0.81	0.93	0.81	76.72M
July 18, 2025	1.02	0.9	0.9	1.04	0.85	80.28M
July 17, 2025	1.01	0.95	0.95	1.12	0.93	84.21M
July 16, 2025	0.94	0.98	0.98	1	0.89	123.36M
July 15, 2025	0.92	0.87	0.87	0.93	0.84	79.23M
July 14, 2025	0.75	0.97	0.97	0.99	0.74	191.41M
July 11, 2025	0.76	0.72	0.72	0.77	0.72	38.46M
July 10, 2025	0.71	0.72	0.72	0.73	0.7	30.05M
July 09, 2025	0.74	0.7	0.7	0.75	0.67	36.68M
July 08, 2025	0.72	0.72	0.72	0.77	0.7	40.55M
July 07, 2025	0.69	0.69	0.69	0.7	0.67	26.67M
July 03, 2025	0.66	0.7	0.7	0.71	0.65	41.52M
July 02, 2025	0.61	0.65	0.65	0.65	0.61	29.11M
July 01, 2025	0.61	0.6	0.6	0.61	0.59	13.26M
June 30, 2025	0.6	0.62	0.62	0.62	0.58	20.23M
June 27, 2025	0.61	0.59	0.59	0.61	0.59	12.66M
June 26, 2025	0.61	0.61	0.61	0.62	0.59	16.21M
June 25, 2025	0.67	0.61	0.61	0.72	0.6	29.98M
June 24, 2025	0.62	0.65	0.65	0.65	0.62	24.76M
June 23, 2025	0.61	0.61	0.61	0.62	0.57	30.27M
June 20, 2025	0.64	0.61	0.61	0.64	0.6	33.22M
June 18, 2025	0.65	0.63	0.63	0.66	0.62	19.85M
June 17, 2025	0.68	0.66	0.66	0.69	0.64	22.19M
June 16, 2025	0.71	0.7	0.7	0.72	0.69	25.76M
June 13, 2025	0.69	0.67	0.67	0.72	0.67	18.24M
June 12, 2025	0.71	0.7	0.7	0.77	0.69	51.42M
June 11, 2025	0.72	0.73	0.73	0.78	0.72	46.52M
June 10, 2025	0.73	0.71	0.71	0.75	0.7	28.66M
June 09, 2025	0.63	0.68	0.68	0.68	0.62	49.26M
June 06, 2025	0.59	0.6	0.6	0.61	0.58	33.76M
June 05, 2025	0.63	0.58	0.58	0.63	0.57	28.75M
June 04, 2025	0.6	0.62	0.62	0.63	0.6	28.26M
June 03, 2025	0.6	0.61	0.61	0.66	0.57	42.63M
June 02, 2025	0.62	0.6	0.6	0.62	0.57	45.19M
May 30, 2025	0.63	0.61	0.61	0.63	0.59	40.22M
May 29, 2025	0.68	0.63	0.63	0.71	0.63	51.78M
May 28, 2025	0.71	0.66	0.66	0.73	0.65	41.65M
May 27, 2025	0.67	0.69	0.69	0.73	0.66	54.44M
May 23, 2025	0.67	0.63	0.63	0.68	0.63	32.84M
May 22, 2025	0.71	0.7	0.7	0.72	0.67	30.26M
May 21, 2025	0.76	0.68	0.68	0.78	0.65	51.11M

Canaan Inc. (CAN) NASDAQ