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 $40.95 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $40.2, while $1000 invested 1 year ago would be worth $479.73. This corresponds to total returns of -95.91%, -95.98%, -52.03%, respectively, with annualized returns of -37.66%, -47.4%, -52.03%.

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
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
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