Canaan Inc. - CAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.47	1.6	1.6	1.66	1.37	74.05M
October 16, 2025	1.92	1.68	1.68	1.99	1.64	68.79M
October 15, 2025	2.03	1.96	1.96	2.05	1.68	146.48M
October 14, 2025	1.41	1.8	1.8	1.86	1.39	123.27M
October 13, 2025	1.15	1.52	1.52	1.53	1.14	94.07M
October 10, 2025	1.26	1.09	1.09	1.38	1.07	101.32M
October 09, 2025	1.28	1.22	1.22	1.32	1.18	51.13M
October 08, 2025	1.31	1.28	1.28	1.35	1.21	68.81M
October 07, 2025	1.36	1.27	1.27	1.45	1.22	78.27M
October 06, 2025	1.38	1.32	1.32	1.53	1.28	82.12M
October 03, 2025	1.57	1.31	1.31	1.57	1.26	128.35M
October 02, 2025	1.15	1.32	1.32	1.36	1.13	120.9M
October 01, 2025	0.92	1.04	1.04	1.05	0.9	99.32M
September 30, 2025	0.91	0.88	0.88	0.96	0.86	56.33M
September 29, 2025	0.84	0.88	0.88	0.94	0.83	58.75M
September 26, 2025	0.81	0.79	0.79	0.84	0.78	21.81M
September 25, 2025	0.83	0.79	0.79	0.85	0.79	50.22M
September 24, 2025	0.77	0.89	0.89	0.91	0.77	89.17M
September 23, 2025	0.76	0.74	0.74	0.78	0.74	33.55M
September 22, 2025	0.75	0.74	0.74	0.76	0.73	43.45M
September 19, 2025	0.82	0.78	0.78	0.82	0.77	55.95M
September 18, 2025	0.83	0.82	0.82	0.84	0.81	25.69M
September 17, 2025	0.8	0.81	0.81	0.82	0.77	26.39M
September 16, 2025	0.82	0.81	0.81	0.82	0.77	31.05M
September 15, 2025	0.83	0.82	0.82	0.85	0.81	26.33M
September 12, 2025	0.82	0.82	0.82	0.84	0.8	25.04M
September 11, 2025	0.75	0.82	0.82	0.82	0.75	52.38M
September 10, 2025	0.72	0.76	0.76	0.76	0.71	29.73M
September 09, 2025	0.7	0.71	0.71	0.73	0.7	22.53M
September 08, 2025	0.71	0.7	0.7	0.72	0.7	14.78M
September 05, 2025	0.71	0.71	0.71	0.73	0.68	24.07M
September 04, 2025	0.71	0.68	0.68	0.73	0.68	26.33M
September 03, 2025	0.74	0.72	0.72	0.75	0.71	19.01M
September 02, 2025	0.73	0.73	0.73	0.75	0.7	18.58M
August 29, 2025	0.76	0.75	0.75	0.76	0.73	13.96M
August 28, 2025	0.76	0.76	0.76	0.8	0.76	21.09M
August 27, 2025	0.76	0.75	0.75	0.76	0.74	15.73M
August 26, 2025	0.74	0.75	0.75	0.76	0.72	15.97M
August 25, 2025	0.72	0.74	0.74	0.77	0.72	27.3M
August 22, 2025	0.67	0.75	0.75	0.76	0.67	39.44M
August 21, 2025	0.67	0.66	0.66	0.68	0.66	20.58M
August 20, 2025	0.69	0.67	0.67	0.69	0.64	35.14M
August 19, 2025	0.73	0.67	0.67	0.76	0.67	54.31M
August 18, 2025	0.75	0.74	0.74	0.77	0.73	35.26M
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

Canaan Inc. (CAN) NASDAQ