Canaan Inc. - CAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.48	0.46	0.46	0.5	0.46	11.33M
February 19, 2026	0.46	0.46	0.46	0.47	0.44	10.8M
February 18, 2026	0.46	0.45	0.45	0.48	0.44	10.3M
February 17, 2026	0.49	0.46	0.46	0.49	0.46	17.57M
February 13, 2026	0.52	0.49	0.49	0.53	0.47	31.64M
February 12, 2026	0.56	0.5	0.5	0.57	0.5	16.25M
February 11, 2026	0.57	0.56	0.56	0.59	0.55	11.24M
February 10, 2026	0.59	0.56	0.56	0.63	0.56	12.94M
February 09, 2026	0.58	0.61	0.61	0.62	0.56	13.12M
February 06, 2026	0.54	0.59	0.59	0.6	0.53	26.63M
February 05, 2026	0.55	0.5	0.5	0.56	0.5	25.81M
February 04, 2026	0.59	0.58	0.58	0.6	0.55	16.95M
February 03, 2026	0.63	0.6	0.6	0.63	0.56	22.01M
February 02, 2026	0.65	0.62	0.62	0.67	0.61	18.76M
January 30, 2026	0.68	0.68	0.68	0.68	0.62	43.75M
January 29, 2026	0.71	0.68	0.68	0.71	0.67	14.98M
January 28, 2026	0.74	0.72	0.72	0.75	0.72	8.55M
January 27, 2026	0.7	0.72	0.72	0.72	0.69	19.82M
January 26, 2026	0.73	0.7	0.7	0.73	0.7	15.65M
January 23, 2026	0.74	0.73	0.73	0.76	0.72	9.78M
January 22, 2026	0.76	0.74	0.74	0.78	0.73	15.81M
January 21, 2026	0.73	0.76	0.76	0.76	0.72	13.05M
January 20, 2026	0.76	0.73	0.73	0.77	0.72	19.42M
January 16, 2026	0.82	0.79	0.79	0.83	0.78	38.49M
January 15, 2026	0.91	0.82	0.82	0.91	0.79	43.73M
January 14, 2026	0.88	0.88	0.88	0.95	0.87	34.35M
January 13, 2026	0.84	0.86	0.86	0.88	0.82	17.3M
January 12, 2026	0.8	0.82	0.82	0.84	0.8	10.51M
January 09, 2026	0.82	0.79	0.79	0.82	0.78	9.43M
January 08, 2026	0.78	0.81	0.81	0.84	0.77	10.37M
January 07, 2026	0.8	0.79	0.79	0.83	0.78	9.46M
January 06, 2026	0.84	0.82	0.82	0.84	0.79	13.63M
January 05, 2026	0.81	0.84	0.84	0.85	0.81	18.86M
January 02, 2026	0.72	0.77	0.77	0.77	0.71	19.02M
December 31, 2025	0.71	0.69	0.69	0.72	0.67	21.98M
December 30, 2025	0.72	0.72	0.72	0.75	0.72	12.58M
December 29, 2025	0.76	0.71	0.71	0.79	0.71	19.37M
December 26, 2025	0.78	0.76	0.76	0.79	0.71	9.39M
December 24, 2025	0.79	0.78	0.78	0.79	0.77	5.03M
December 23, 2025	0.83	0.79	0.79	0.83	0.79	13.01M
December 22, 2025	0.85	0.84	0.84	0.89	0.83	18.82M
December 19, 2025	0.79	0.82	0.82	0.85	0.78	30.63M
December 18, 2025	0.81	0.78	0.78	0.84	0.77	15.55M
December 17, 2025	0.8	0.78	0.78	0.85	0.78	16.49M
December 16, 2025	0.78	0.79	0.79	0.82	0.78	13.48M
December 15, 2025	0.83	0.79	0.79	0.84	0.76	27.39M
December 12, 2025	0.9	0.84	0.84	0.93	0.83	28.19M
December 11, 2025	0.91	0.93	0.93	0.93	0.85	21M
December 10, 2025	0.97	0.94	0.94	0.97	0.93	10.4M
December 09, 2025	0.93	0.96	0.96	1	0.91	20.65M
December 08, 2025	0.96	0.94	0.94	0.98	0.93	12.28M
December 05, 2025	0.94	0.93	0.93	0.96	0.93	16.96M
December 04, 2025	0.94	0.98	0.98	0.98	0.93	18.2M
December 03, 2025	0.98	0.95	0.95	0.99	0.93	17.94M
December 02, 2025	1	0.97	0.97	1.02	0.94	40.89M
December 01, 2025	0.95	0.95	0.95	0.95	0.9	34.14M
November 28, 2025	0.96	1.01	1.01	1.05	0.96	20.21M
November 26, 2025	0.92	0.92	0.92	0.94	0.89	22.27M
November 25, 2025	0.95	0.91	0.91	0.95	0.89	27.29M
November 24, 2025	0.91	0.96	0.96	0.99	0.91	26.25M

Canaan Inc. (CAN) NASDAQ