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 $35.58 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $50.33, while $1000 invested 1 year ago would be worth $317.88. This corresponds to total returns of -96.44%, -94.97%, -68.21%, respectively, with annualized returns of -39.45%, -44.98%, -68.21%.

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
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
July 06, 2026	0.29	0.29	0.29	0.29	0.28	5.55M
July 02, 2026	0.29	0.28	0.28	0.31	0.27	7.9M
July 01, 2026	0.28	0.29	0.29	0.3	0.28	6.66M
June 30, 2026	0.29	0.29	0.29	0.29	0.28	7.83M
June 29, 2026	0.3	0.3	0.3	0.31	0.28	5.05M
June 26, 2026	0.29	0.3	0.3	0.31	0.28	4.95M
June 25, 2026	0.32	0.3	0.3	0.33	0.29	9.45M
June 24, 2026	0.34	0.32	0.32	0.35	0.32	6.78M
June 23, 2026	0.34	0.34	0.34	0.36	0.33	7.02M
June 22, 2026	0.34	0.35	0.35	0.38	0.33	12.78M
June 18, 2026	0.34	0.33	0.33	0.34	0.33	29.35M
June 17, 2026	0.35	0.33	0.33	0.36	0.32	7.29M
June 16, 2026	0.35	0.34	0.34	0.37	0.34	8.89M
June 15, 2026	0.34	0.35	0.35	0.37	0.34	11.42M
June 12, 2026	0.33	0.32	0.32	0.34	0.31	9.63M
June 11, 2026	0.33	0.33	0.33	0.34	0.32	8.63M
June 10, 2026	0.33	0.32	0.32	0.34	0.32	7.62M
June 09, 2026	0.35	0.33	0.33	0.36	0.33	14.74M
June 08, 2026	0.37	0.35	0.35	0.37	0.35	7.64M
June 05, 2026	0.38	0.36	0.36	0.38	0.36	0
June 04, 2026	0.37	0.39	0.39	0.4	0.36	8.61M
June 03, 2026	0.39	0.38	0.38	0.4	0.37	9.24M
June 02, 2026	0.39	0.39	0.39	0.4	0.39	7.15M
June 01, 2026	0.4	0.41	0.41	0.41	0.39	8.66M
May 29, 2026	0.41	0.41	0.41	0.43	0.4	9.4M
May 28, 2026	0.4	0.41	0.41	0.42	0.38	9.96M
May 27, 2026	0.4	0.4	0.4	0.4	0.39	14.75M
May 26, 2026	0.41	0.4	0.4	0.42	0.4	10.93M
May 22, 2026	0.41	0.42	0.42	0.44	0.41	9.78M
May 21, 2026	0.43	0.41	0.41	0.43	0.41	12.47M
May 20, 2026	0.42	0.44	0.44	0.46	0.42	9.11M
May 19, 2026	0.41	0.42	0.42	0.43	0.4	19.85M
May 18, 2026	0.5	0.48	0.48	0.5	0.47	6.72M
May 15, 2026	0.5	0.5	0.5	0.51	0.48	6.24M
May 14, 2026	0.52	0.53	0.53	0.53	0.49	7.4M
May 13, 2026	0.49	0.51	0.51	0.51	0.48	5.71M
May 12, 2026	0.49	0.49	0.49	0.51	0.48	9.01M
May 11, 2026	0.5	0.5	0.5	0.51	0.48	10.28M
May 08, 2026	0.53	0.51	0.51	0.53	0.5	8.11M
May 07, 2026	0.55	0.52	0.52	0.55	0.52	7.38M
May 06, 2026	0.55	0.55	0.55	0.56	0.52	10.22M
May 05, 2026	0.56	0.55	0.55	0.56	0.53	8.03M
May 04, 2026	0.53	0.54	0.54	0.56	0.53	11.25M
May 01, 2026	0.54	0.52	0.52	0.54	0.52	7.27M
April 30, 2026	0.48	0.53	0.53	0.55	0.48	34.74M
April 29, 2026	0.49	0.48	0.48	0.49	0.47	5.61M
April 28, 2026	0.5	0.49	0.49	0.5	0.48	6.61M
April 27, 2026	0.52	0.5	0.5	0.52	0.5	6.6M
April 24, 2026	0.54	0.52	0.52	0.54	0.51	5.11M
April 23, 2026	0.55	0.5	0.5	0.56	0.5	9.44M
April 22, 2026	0.56	0.55	0.55	0.59	0.55	9.31M
April 21, 2026	0.58	0.53	0.53	0.58	0.53	10.83M
April 20, 2026	0.56	0.57	0.57	0.58	0.53	12.99M
April 17, 2026	0.55	0.57	0.57	0.59	0.55	15.77M
April 16, 2026	0.56	0.53	0.53	0.56	0.52	8.49M
April 15, 2026	0.51	0.55	0.55	0.56	0.49	17.34M