Canaan Inc. (CAN) NASDAQ

Currency In USD

CAN Historical Return

If you invested $1000 in Canaan Inc. (CAN) since IPO date, it would be worth $39.22 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $56.2, while $1000 invested 1 year ago would be worth $257.58. This corresponds to total returns of -96.08%, -94.38%, -74.24%, respectively, with annualized returns of -37.58%, -43.79%, -74.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CAN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	0.35	0.34	0.34	0.36	0.33	6.96M
September 30, 2026	0.39	0.35	0.35	0.4	0.34	12.63M
September 29, 2026	0.38	0.37	0.37	0.39	0.36	6.2M
September 28, 2026	0.37	0.37	0.37	0.38	0.37	4.76M
September 25, 2026	0.39	0.38	0.38	0.4	0.37	6.93M
September 24, 2026	0.38	0.39	0.39	0.41	0.37	7.14M
September 23, 2026	0.39	0.39	0.39	0.4	0.38	9.41M
September 22, 2026	0.4	0.41	0.41	0.42	0.4	11.05M
September 21, 2026	0.42	0.42	0.42	0.42	0.4	32.16M
September 18, 2026	0.34	0.37	0.37	0.39	0.33	39.69M
September 17, 2026	0.31	0.32	0.32	0.33	0.31	6.5M
September 16, 2026	0.31	0.3	0.3	0.32	0.3	9.35M
September 15, 2026	0.33	0.31	0.31	0.33	0.3	12.21M
September 11, 2026	0.32	0.34	0.34	0.36	0.32	14.48M
September 10, 2026	0.3	0.31	0.31	0.33	0.29	10.08M
September 09, 2026	0.34	0.32	0.32	0.34	0.32	19.19M
September 08, 2026	0.33	0.32	0.32	0.35	0.32	27.42M
September 04, 2026	0.36	0.36	0.36	0.37	0.34	25.52M
September 03, 2026	0.34	0.39	0.39	0.39	0.34	0
September 02, 2026	0.3	0.31	0.31	0.31	0.28	11.41M
September 01, 2026	0.35	0.32	0.32	0.35	0.31	15.8M
August 31, 2026	0.39	0.36	0.36	0.39	0.35	14.09M
August 28, 2026	0.43	0.38	0.38	0.45	0.36	23.62M
August 27, 2026	0.41	0.44	0.44	0.46	0.4	30.95M
August 26, 2026	0.4	0.4	0.4	0.42	0.39	18.1M
August 25, 2026	0.36	0.42	0.42	0.44	0.35	41.24M
August 24, 2026	0.38	0.36	0.36	0.38	0.34	44.16M
August 21, 2026	0.29	0.36	0.36	0.38	0.29	94.88M
August 20, 2026	0.28	0.28	0.28	0.3	0.26	55.9M
August 19, 2026	0.22	0.24	0.24	0.25	0.21	0
August 18, 2026	0.22	0.22	0.22	0.23	0.22	3.9M
August 17, 2026	0.23	0.23	0.23	0.25	0.21	6.16M
August 14, 2026	0.2	0.23	0.23	0.24	0.2	14.04M
August 13, 2026	0.21	0.21	0.21	0.22	0.2	0
August 12, 2026	0.21	0.21	0.21	0.22	0.21	0
August 11, 2026	0.21	0.2	0.2	0.21	0.2	5.99M
August 10, 2026	0.22	0.2	0.2	0.22	0.2	6.88M
August 07, 2026	0.2	0.21	0.21	0.23	0.2	0
August 06, 2026	0.2	0.19	0.19	0.2	0.19	5.7M
August 05, 2026	0.21	0.2	0.2	0.21	0.19	7.62M
August 04, 2026	0.19	0.2	0.2	0.2	0.18	16.08M
August 03, 2026	0.18	0.18	0.18	0.19	0.15	32.94M
July 31, 2026	0.24	0.17	0.17	0.25	0.17	58.48M
July 30, 2026	0.23	0.24	0.24	0.25	0.23	7.81M
July 29, 2026	0.23	0.23	0.23	0.24	0.23	5.62M
July 28, 2026	0.25	0.24	0.24	0.25	0.23	4.25M
July 27, 2026	0.24	0.26	0.26	0.26	0.24	7.87M
July 23, 2026	0.27	0.26	0.26	0.27	0.25	8.66M
July 22, 2026	0.28	0.27	0.27	0.29	0.27	3.77M
July 21, 2026	0.28	0.28	0.28	0.29	0.27	7.35M
July 20, 2026	0.27	0.27	0.27	0.28	0.26	5.86M
July 17, 2026	0.27	0.27	0.27	0.28	0.27	4.63M
July 16, 2026	0.29	0.28	0.28	0.29	0.28	4.97M
July 15, 2026	0.3	0.29	0.29	0.31	0.29	4.63M
July 14, 2026	0.31	0.29	0.29	0.31	0.29	3.09M
July 13, 2026	0.3	0.3	0.3	0.32	0.3	4.53M
July 10, 2026	0.33	0.31	0.31	0.33	0.3	3.67M
July 09, 2026	0.34	0.31	0.31	0.34	0.31	8.63M
July 08, 2026	0.27	0.34	0.34	0.35	0.27	50.69M
July 07, 2026	0.29	0.27	0.27	0.29	0.26	8.67M