Canaan Inc. (CAN) NASDAQ

0.39

-0.0137(-3.36%)

Updated at June 02 04:00PM

Currency In USD

CAN Historical Return

If you invested $1000 in Canaan Inc. (CAN) since IPO date, it would be worth $45.49 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $37.6, while $1000 invested 1 year ago would be worth $646.13. This corresponds to total returns of -95.45%, -96.24%, -35.39%, respectively, with annualized returns of -37.66%, -48.1%, -35.39%.

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
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
April 14, 2026	0.5	0.51	0.51	0.53	0.5	14.56M
April 13, 2026	0.45	0.48	0.48	0.48	0.43	4.99M
April 10, 2026	0.45	0.46	0.46	0.47	0.44	5.53M
April 09, 2026	0.43	0.44	0.44	0.44	0.42	8.26M
April 08, 2026	0.44	0.44	0.44	0.46	0.43	11.67M
April 07, 2026	0.41	0.41	0.41	0.42	0.4	5.19M
April 06, 2026	0.42	0.41	0.41	0.43	0.41	4.7M
April 02, 2026	0.4	0.42	0.42	0.42	0.4	6.91M
April 01, 2026	0.44	0.41	0.41	0.45	0.41	5.85M
March 31, 2026	0.4	0.43	0.43	0.43	0.39	7.58M
March 30, 2026	0.42	0.39	0.39	0.42	0.39	11.55M
March 27, 2026	0.41	0.41	0.41	0.42	0.4	13.71M
March 26, 2026	0.45	0.42	0.42	0.46	0.41	14.11M
March 25, 2026	0.45	0.45	0.45	0.47	0.45	5.68M
March 24, 2026	0.45	0.43	0.43	0.45	0.43	6.62M
March 23, 2026	0.44	0.45	0.45	0.46	0.43	8.98M
March 20, 2026	0.45	0.44	0.44	0.46	0.43	9.72M
March 19, 2026	0.45	0.45	0.45	0.46	0.44	10.06M
March 18, 2026	0.48	0.46	0.46	0.48	0.46	13.29M
March 17, 2026	0.48	0.48	0.48	0.49	0.47	8.71M
March 16, 2026	0.51	0.48	0.48	0.51	0.48	9.44M
March 13, 2026	0.53	0.49	0.48	0.55	0.48	15.44M
March 12, 2026	0.5	0.51	0.51	0.52	0.49	6.5M
March 11, 2026	0.49	0.51	0.51	0.51	0.48	10.2M
March 10, 2026	0.52	0.48	0.48	0.53	0.48	10.68M
March 09, 2026	0.5	0.51	0.51	0.52	0.49	7.03M