Dark

CAN
Canaan Inc.
stock NASDAQ ADR

At Close

May 16, 2025 3:59:30 PM EDT

0.7933USD+4.197%(+0.0320)25,909,915

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:27:30 AM EDT

0.7827USD+2.811%(+0.0214)131,027

After-hours

May 16, 2025 4:58:30 PM EDT

0.7932USD-0.006%(-0.0001)60,726

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.77000	0.819000	0.765001	0.7933	+4.203%	25,909,915	0.000%
2025-05-15	0.79500	0.802000	0.730000	0.7613	-8.772%	35,921,700	+4.203%
2025-05-14	0.92500	0.925000	0.820000	0.8345	-5.439%	23,123,282	-4.937%
2025-05-13	0.87010	0.919000	0.850000	0.8825	+6.223%	31,106,014	-10.108%
2025-05-12	0.85300	0.908000	0.826800	0.8308	+10.980%	41,134,576	-4.514%
2025-05-09	0.69575	0.810000	0.670700	0.7486	+14.886%	45,596,508	+5.971%
2025-05-08	0.63610	0.668800	0.610200	0.6516	+8.745%	56,647,586	+21.746%
2025-05-07	0.63890	0.656600	0.590300	0.5992	-0.133%	48,655,703	+32.393%
2025-05-06	0.63490	0.634900	0.534700	0.6000	-3.537%	40,042,524	+32.217%
2025-05-05	0.68000	0.687100	0.612200	0.6220	-9.527%	15,802,312	+27.540%
2025-05-02	0.72000	0.726000	0.685200	0.6875	-0.679%	12,674,594	+15.389%
2025-05-01	0.75000	0.750000	0.690000	0.6922	-1.620%	21,772,102	+14.606%
2025-04-30	0.75660	0.763300	0.695100	0.7036	-9.795%	12,761,661	+12.749%
2025-04-29	0.80000	0.818000	0.765600	0.7800	-2.585%	6,836,801	+1.705%
2025-04-28	0.83790	0.840000	0.770800	0.8007	-3.878%	13,082,743	-0.924%
2025-04-25	0.81780	0.834000	0.795000	0.8330	+4.125%	10,811,278	-4.766%
2025-04-24	0.78840	0.800000	0.742258	0.8000	+0.946%	12,667,997	-0.838%
2025-04-23	0.80000	0.840000	0.777000	0.7925	+6.965%	23,289,414	+0.101%
2025-04-22	0.71000	0.769000	0.705300	0.7409	+8.335%	18,447,271	+7.072%
2025-04-21	0.70970	0.710000	0.680500	0.6839	-1.851%	8,476,884	+15.996%
2025-04-17	0.70000	0.710800	0.681600	0.6968	-0.457%	6,184,573	+13.849%
2025-04-16	0.72050	0.729800	0.690300	0.7000	-7.199%	7,584,403	+13.329%
2025-04-15	0.75150	0.765000	0.712000	0.7543	+0.829%	8,039,708	+5.170%
2025-04-14	0.71000	0.757200	0.690000	0.7481	+10.912%	20,238,609	+6.042%
2025-04-11	0.66120	0.693700	0.645000	0.6745	+3.419%	24,102,060	+17.613%
2025-04-10	0.74140	0.741400	0.650000	0.6522	-11.877%	22,390,880	+21.634%
2025-04-09	0.71000	0.780000	0.670000	0.7401	+5.247%	24,138,625	+7.188%
2025-04-08	0.80390	0.820000	0.686100	0.7032	-7.994%	12,065,177	+12.813%
2025-04-07	0.69000	0.800000	0.690000	0.7643	+0.381%	16,254,615	+3.794%
2025-04-04	0.80000	0.800000	0.717000	0.7614	-7.158%	14,961,070	+4.190%
2025-04-03	0.83000	0.860000	0.800000	0.8201	-8.665%	12,893,843	-3.268%
2025-04-02	0.83980	0.912000	0.837700	0.8979	+3.540%	17,106,489	-11.649%
2025-04-01	0.88990	0.890000	0.790000	0.8672	-1.208%	19,822,556	-8.522%
2025-03-31	0.89000	0.890000	0.846100	0.8778	-3.602%	8,547,163	-9.626%
2025-03-28	0.90820	0.938700	0.868200	0.9106	-0.676%	9,501,130	-12.882%
2025-03-27	0.96000	0.989900	0.904200	0.9168	-2.478%	21,497,069	-13.471%
2025-03-26	1.08000	1.090000	0.932000	0.9401	-12.954%	31,427,425	-15.615%
2025-03-25	1.07000	1.100000	1.040000	1.0800	+0.935%	10,250,158	-26.546%
2025-03-24	1.01000	1.080000	1.000000	1.0700	+11.621%	14,756,689	-25.860%
2025-03-21	0.96570	1.010000	0.940000	0.9586	-3.318%	23,415,281	-17.244%
2025-03-20	0.99410	1.060000	0.950000	0.9915	-1.343%	40,248,987	-19.990%
2025-03-19	1.01000	1.050000	0.990000	1.0050	+2.919%	9,884,689	-21.065%
2025-03-18	1.06000	1.080000	0.950100	0.9765	-8.738%	26,798,911	-18.761%
2025-03-17	1.09000	1.100000	1.040000	1.0700	-3.604%	12,730,382	-25.860%
2025-03-14	1.08000	1.130000	1.070000	1.1100	+6.731%	8,163,807	-28.532%
2025-03-13	1.08000	1.100000	1.020000	1.0400	-2.804%	8,261,281	-23.721%
2025-03-12	1.09500	1.120000	1.060000	1.0700	+1.905%	13,017,531	-25.860%
2025-03-11	1.12000	1.120000	1.020000	1.0500	-3.670%	13,154,007	-24.448%
2025-03-10	1.20000	1.210000	1.070000	1.0900	-14.173%	11,988,006	-27.220%
2025-03-07	1.25000	1.315000	1.200000	1.2700	+2.419%	13,184,004	-37.535%
2025-03-06	1.24000	1.320000	1.190000	1.2400	-1.587%	11,320,746	-36.024%
2025-03-05	1.26000	1.290000	1.205000	1.2600	+3.279%	11,562,523	-37.040%
2025-03-04	1.15000	1.260000	1.130000	1.2200	+3.390%	15,544,465	-34.975%
2025-03-03	1.50000	1.510000	1.170000	1.1800	-9.924%	29,354,400	-32.771%
2025-02-28	1.24000	1.370000	1.230000	1.3100	+2.344%	10,436,170	-39.443%
2025-02-27	1.41000	1.480000	1.270000	1.2800	-5.882%	10,777,682	-38.023%
2025-02-26	1.31000	1.420000	1.280000	1.3600	+5.426%	11,153,811	-41.669%
2025-02-25	1.43000	1.485000	1.270000	1.2900	-16.774%	17,285,012	-38.504%
2025-02-24	1.65500	1.659500	1.530000	1.5500	-7.186%	11,070,847	-48.819%
2025-02-21	1.84000	1.890000	1.660000	1.6700	-6.704%	11,496,047	-52.497%
2025-02-20	1.82000	1.850000	1.730000	1.7900	+0.562%	8,534,801	-55.682%
2025-02-19	1.78000	1.850000	1.760000	1.7800	+1.714%	8,502,669	-55.433%
2025-02-18	1.79000	1.840000	1.720000	1.7500	-2.235%	7,186,032	-54.669%
2025-02-14	1.75000	1.849900	1.745000	1.7900	+2.286%	12,061,171	-55.682%
2025-02-13	1.76000	1.780000	1.690000	1.7500	-1.685%	9,025,415	-54.669%
2025-02-12	1.70000	1.807300	1.670000	1.7800	+1.714%	10,818,226	-55.433%
2025-02-11	1.88000	1.880000	1.750000	1.7500	-7.895%	10,569,229	-54.669%
2025-02-10	1.93000	1.940000	1.850000	1.9000	+0.529%	9,592,586	-58.247%
2025-02-07	1.90000	2.080000	1.890000	1.8900	+1.070%	14,686,626	-58.026%
2025-02-06	1.85000	1.910000	1.830000	1.8700	+3.315%	7,386,486	-57.578%
2025-02-05	1.86000	1.870000	1.780000	1.8100	-0.549%	7,880,033	-56.171%
2025-02-04	1.98000	1.990000	1.780000	1.8200	-7.614%	18,858,330	-56.412%
2025-02-03	1.86500	1.990000	1.850000	1.9700	-4.831%	24,757,197	-59.731%
2025-01-31	2.21000	2.250000	2.050000	2.0700	-7.175%	17,040,860	-61.676%
2025-01-30	1.92000	2.250000	1.910000	2.2300	+19.892%	24,087,701	-64.426%
2025-01-29	1.88000	1.920000	1.800000	1.8600	-1.587%	14,503,100	-57.349%
2025-01-28	2.04000	2.070000	1.850100	1.8900	-7.805%	11,985,846	-58.026%
2025-01-27	1.96000	2.105000	1.840000	2.0500	-1.914%	19,977,705	-61.302%
2025-01-24	2.19000	2.240000	2.040000	2.0900	-1.415%	16,977,500	-62.043%
2025-01-23	2.11000	2.260000	2.100000	2.1200	-2.752%	14,330,845	-62.580%
2025-01-22	2.13000	2.295000	2.050000	2.1800	+1.869%	18,766,159	-63.610%
2025-01-21	2.38500	2.390000	1.950000	2.1400	+6.468%	54,245,754	-62.930%
2025-01-17	2.06000	2.257300	1.995000	2.0100	+5.789%	27,192,276	-60.532%
2025-01-16	1.92000	1.935000	1.840000	1.9000	-2.062%	9,697,298	-58.247%
2025-01-15	1.93000	1.968300	1.870000	1.9400	+7.778%	8,208,209	-59.108%
2025-01-14	1.85000	1.900000	1.780000	1.8000	+2.273%	5,240,360	-55.928%
2025-01-13	1.79000	1.800000	1.700000	1.7600	-9.278%	10,744,665	-54.926%
2025-01-10	1.89000	1.977100	1.810000	1.9400	+0.518%	9,665,353	-59.108%
2025-01-08	2.05000	2.050000	1.870000	1.9300	-8.962%	18,651,724	-58.896%
2025-01-07	2.29000	2.295000	2.100000	2.1200	-9.402%	13,386,782	-62.580%
2025-01-06	2.42000	2.470000	2.280000	2.3400	+0.862%	21,455,560	-66.098%
2025-01-03	2.23000	2.365000	2.160000	2.3200	+4.505%	21,387,317	-65.806%
2025-01-02	2.11000	2.390000	2.095000	2.2200	+8.293%	21,105,307	-64.266%
2024-12-31	2.29000	2.295000	2.030000	2.0500	-7.658%	11,279,868	-61.302%
2024-12-30	2.11000	2.275000	2.015000	2.2200	-0.448%	19,549,662	-64.266%
2024-12-27	2.33000	2.340000	2.130000	2.2300	-2.620%	16,733,182	-64.426%
2024-12-26	2.25000	2.390000	2.180000	2.2900	+1.778%	18,737,515	-65.358%
2024-12-24	2.18800	2.355000	2.080000	2.2500	+9.223%	13,819,163	-64.742%
2024-12-23	2.26000	2.265000	2.010000	2.0600	-11.207%	13,626,748	-61.490%
2024-12-20	2.21000	2.400000	2.170000	2.3200	+0.433%	26,829,266	-65.806%
2024-12-19	2.66000	2.770000	2.275000	2.3100	-10.811%	18,746,684	-65.658%
2024-12-18	2.90100	2.980000	2.550000	2.5900	-12.795%	21,295,933	-69.371%
2024-12-17	3.14000	3.190000	2.865000	2.9700	-3.883%	19,354,966	-73.290%
2024-12-16	2.96000	3.270000	2.860000	3.0900	+8.042%	28,574,540	-74.327%
2024-12-13	2.90000	2.930000	2.620000	2.8600	+3.623%	24,711,670	-72.262%
2024-12-12	2.67000	3.030000	2.640000	2.7600	+3.759%	23,911,384	-71.257%
2024-12-11	2.71000	2.730000	2.480000	2.6600	+5.138%	20,733,498	-70.177%
2024-12-10	2.93000	3.005000	2.430000	2.5300	-15.385%	27,198,910	-68.644%
2024-12-09	3.05000	3.100000	2.770000	2.9900	-1.645%	33,874,380	-73.468%
2024-12-06	2.32000	3.060000	2.315000	3.0400	+35.111%	47,326,540	-73.905%
2024-12-05	2.48990	2.530000	2.230000	2.2500	-2.597%	29,366,210	-64.742%
2024-12-04	2.15000	2.505000	2.100000	2.3100	+7.944%	32,675,381	-65.658%
2024-12-03	2.00000	2.200000	1.980000	2.1400	+2.885%	21,337,163	-62.930%
2024-12-02	2.12000	2.230000	2.010000	2.0800	-1.887%	20,545,817	-61.861%
2024-11-29	1.87000	2.260000	1.845000	2.1200	+16.484%	31,564,336	-62.580%
2024-11-27	1.88000	1.980000	1.730000	1.8200	+1.111%	19,173,385	-56.412%
2024-11-26	1.91000	1.980000	1.790000	1.8000	-13.462%	18,218,538	-55.928%
2024-11-25	2.04000	2.150000	1.880000	2.0800	+5.584%	26,885,073	-61.861%
2024-11-22	1.79500	1.990000	1.710000	1.9700	+8.242%	19,114,500	-59.731%
2024-11-21	1.79000	1.880000	1.530000	1.8200	+8.982%	35,165,471	-56.412%
2024-11-20	1.59000	1.810000	1.470000	1.6700	+5.031%	25,528,037	-52.497%
2024-11-19	1.57000	1.649900	1.539800	1.5900	+3.922%	11,038,408	-50.107%
2024-11-18	1.57000	1.650000	1.500000	1.5300	-7.273%	13,769,838	-48.150%
2024-11-15	1.51000	1.680000	1.430000	1.6500	+11.486%	16,510,059	-51.921%
2024-11-14	1.66000	1.719200	1.471200	1.4800	-1.987%	13,750,744	-46.399%
2024-11-13	1.75000	2.010000	1.500000	1.5100	-8.485%	32,975,908	-47.464%
2024-11-12	1.70000	1.880000	1.600000	1.6500	-7.303%	20,691,401	-51.921%
2024-11-11	1.44000	1.799900	1.430000	1.7800	+41.270%	46,368,517	-55.433%
2024-11-08	1.41000	1.420000	1.165000	1.2600	-12.500%	16,073,223	-37.040%
2024-11-07	1.46000	1.469600	1.380000	1.4400	-2.703%	6,943,541	-44.910%
2024-11-06	1.46000	1.489900	1.300000	1.4800	+12.977%	15,726,354	-46.399%
2024-11-05	1.23000	1.325000	1.224800	1.3100	+9.167%	5,196,904	-39.443%
2024-11-04	1.24000	1.240000	1.140000	1.2000	-4.000%	4,912,068	-33.892%
2024-11-01	1.21000	1.320000	1.173200	1.2500	+7.759%	5,710,567	-36.536%
2024-10-31	1.33000	1.340000	1.150000	1.1600	-14.706%	9,309,504	-31.612%
2024-10-30	1.24000	1.430000	1.170000	1.3600	+4.615%	12,112,490	-41.669%
2024-10-29	1.09000	1.300000	1.090000	1.3000	+22.642%	23,990,214	-38.977%
2024-10-28	0.99000	1.070000	0.972000	1.0600	+9.155%	6,663,839	-25.160%
2024-10-25	1.02000	1.020000	0.970000	0.9711	-4.794%	4,525,859	-18.309%
2024-10-24	0.97000	1.020000	0.970000	1.0200	+5.122%	4,522,144	-22.225%
2024-10-23	1.00000	1.020000	0.960000	0.9703	-3.931%	5,437,908	-18.242%
2024-10-22	0.99000	1.020000	0.980200	1.0100	+2.031%	2,566,774	-21.455%
2024-10-21	0.98500	1.000000	0.970000	0.9899	+0.375%	4,380,020	-19.861%
2024-10-18	0.96000	1.020000	0.960000	0.9862	+3.148%	6,607,280	-19.560%
2024-10-17	0.99000	0.997300	0.951000	0.9561	-4.390%	5,779,652	-17.028%
2024-10-16	0.99660	1.040000	0.990000	1.0000	+3.093%	5,991,275	-20.670%
2024-10-15	0.98000	1.020000	0.966000	0.9700	-3.960%	4,592,858	-18.216%
2024-10-14	1.00000	1.020000	0.971000	1.0100	+5.726%	4,748,039	-21.455%
2024-10-11	0.94000	0.984400	0.934000	0.9553	+1.638%	5,235,884	-16.958%
2024-10-10	0.97500	0.975000	0.931500	0.9399	-3.600%	3,499,703	-15.597%
2024-10-09	0.99230	1.000000	0.968000	0.9750	-4.412%	4,137,283	-18.636%
2024-10-08	1.01000	1.040000	1.000000	1.0200	-2.857%	3,268,495	-22.225%
2024-10-07	1.00000	1.070000	1.000000	1.0500	+1.942%	5,535,844	-24.448%
2024-10-04	1.03000	1.040000	1.000000	1.0300	+1.980%	3,797,280	-22.981%
2024-10-03	1.00000	1.030000	0.990000	1.0100	-0.980%	1,954,877	-21.455%
2024-10-02	1.01000	1.030000	0.971800	1.0200	+5.155%	6,039,617	-22.225%
2024-10-01	1.00000	1.020000	0.955400	0.9700	-3.960%	4,821,705	-18.216%
2024-09-30	1.07000	1.090000	0.977700	1.0100	-4.717%	7,888,568	-21.455%
2024-09-27	1.04000	1.090000	1.040000	1.0600	+1.923%	4,854,073	-25.160%
2024-09-26	0.96390	1.060000	0.942000	1.0400	+12.798%	9,796,618	-23.721%
2024-09-25	0.94000	0.987700	0.920200	0.9220	-1.706%	7,055,276	-13.959%
2024-09-24	0.98000	0.980000	0.931400	0.9380	-0.202%	4,860,772	-15.426%
2024-09-23	1.04000	1.040000	0.900100	0.9399	-6.941%	10,130,345	-15.597%
2024-09-20	1.11000	1.110000	1.010000	1.0100	-9.009%	8,067,602	-21.455%
2024-09-19	1.13000	1.140000	1.100000	1.1100	+3.738%	3,318,376	-28.532%
2024-09-18	1.10000	1.135000	1.050000	1.0700	-0.926%	4,463,898	-25.860%
2024-09-17	1.07000	1.120000	1.060000	1.0800	+4.854%	3,361,110	-26.546%
2024-09-16	1.01000	1.060000	1.000000	1.0300	-3.738%	2,369,348	-22.981%
2024-09-13	0.93000	1.130000	0.930000	1.0700	+15.302%	9,948,810	-25.860%
2024-09-12	0.93640	0.936400	0.901300	0.9280	+1.978%	5,726,480	-14.515%
2024-09-11	0.94000	0.950000	0.900100	0.9100	-1.302%	4,111,578	-12.824%
2024-09-10	0.93560	0.935600	0.909000	0.9220	-0.410%	1,671,711	-13.959%
2024-09-09	0.92790	0.949000	0.900000	0.9258	+1.026%	2,874,800	-14.312%
2024-09-06	0.94210	0.950000	0.905200	0.9164	-3.537%	2,761,691	-13.433%
2024-09-05	0.92000	0.959600	0.909100	0.9500	+2.703%	5,251,222	-16.495%
2024-09-04	0.90000	0.962200	0.890100	0.9250	+1.459%	3,536,744	-14.238%
2024-09-03	0.93000	0.930000	0.882700	0.9117	-1.139%	2,562,501	-12.987%
2024-08-30	1.00000	1.010000	0.870000	0.9222	-8.693%	5,863,003	-13.977%
2024-08-29	0.99000	1.050000	0.989800	1.0100	+4.631%	1,356,519	-21.455%
2024-08-28	1.03000	1.030000	0.961100	0.9653	-6.282%	2,850,407	-17.818%
2024-08-27	1.05000	1.050100	1.010000	1.0300	-2.830%	1,895,693	-22.981%
2024-08-26	1.00000	1.120000	0.982100	1.0600	+6.909%	6,277,409	-25.160%
2024-08-23	0.98000	1.020000	0.970400	0.9915	+2.565%	3,748,891	-19.990%
2024-08-22	1.01000	1.020000	0.966700	0.9667	-5.225%	2,920,320	-17.937%
2024-08-21	0.99590	1.020000	0.970000	1.0200	+2.502%	2,422,003	-22.225%
2024-08-20	0.97870	1.050000	0.960100	0.9951	+1.915%	5,963,607	-20.279%
2024-08-19	0.85400	0.976400	0.843300	0.9764	+13.535%	6,567,625	-18.753%
2024-08-16	0.83840	0.862200	0.815000	0.8600	+3.739%	3,920,630	-7.756%
2024-08-15	0.86000	0.862800	0.730000	0.8290	-0.408%	7,824,436	-4.306%
2024-08-14	0.86000	0.878599	0.804800	0.8324	-3.847%	3,414,828	-4.697%
2024-08-13	0.86190	0.885400	0.859900	0.8657	+0.933%	6,052,497	-8.363%
2024-08-12	0.89000	0.894450	0.852600	0.8577	-5.944%	2,432,059	-7.508%
2024-08-09	0.92000	0.920000	0.870000	0.9119	-0.011%	3,182,940	-13.006%
2024-08-08	0.86220	0.914100	0.860100	0.9120	+9.694%	3,918,226	-13.015%
2024-08-07	0.88880	0.890000	0.830600	0.8314	-3.984%	2,998,590	-4.583%
2024-08-06	0.88000	0.909000	0.850000	0.8659	+1.393%	4,322,369	-8.384%
2024-08-05	0.77000	0.888000	0.720000	0.8540	-7.925%	16,798,767	-7.108%
2024-08-02	0.97590	0.975900	0.902600	0.9275	-5.115%	5,736,737	-14.469%
2024-08-01	1.00000	1.010000	0.936300	0.9775	-2.250%	21,885,722	-18.844%
2024-07-31	1.00000	1.050000	0.992000	1.0000	+2.041%	2,827,558	-20.670%
2024-07-30	1.00000	1.020000	0.970500	0.9800	-0.163%	4,951,668	-19.051%
2024-07-29	1.08000	1.100000	0.963100	0.9816	-7.396%	13,515,560	-19.183%
2024-07-26	1.05000	1.090000	1.040000	1.0600	+4.950%	3,034,674	-25.160%
2024-07-25	1.00000	1.050000	0.990000	1.0100	0.000%	3,669,382	-21.455%
2024-07-24	1.09000	1.100000	1.010000	1.0100	-6.481%	4,158,639	-21.455%
2024-07-23	1.16000	1.160000	1.070000	1.0800	-6.897%	4,097,165	-26.546%
2024-07-22	1.19000	1.230000	1.120000	1.1600	-4.132%	5,899,455	-31.612%
2024-07-19	1.18000	1.230000	1.150000	1.2100	+2.542%	4,225,968	-34.438%
2024-07-18	1.21000	1.270000	1.132000	1.1800	-3.279%	7,643,830	-32.771%
2024-07-17	1.19000	1.310000	1.150000	1.2200	+0.826%	9,495,742	-34.975%
2024-07-16	1.17000	1.250000	1.145000	1.2100	0.000%	8,692,889	-34.438%
2024-07-15	1.13000	1.220000	1.080000	1.2100	+13.084%	7,845,096	-34.438%
2024-07-12	1.04000	1.080000	1.020000	1.0700	+2.885%	3,837,942	-25.860%
2024-07-11	1.06000	1.090000	1.020000	1.0400	+1.961%	2,740,686	-23.721%
2024-07-10	1.02000	1.120000	1.000000	1.0200	+0.990%	8,716,835	-22.225%
2024-07-09	1.04000	1.040000	1.010000	1.0100	-2.885%	2,222,000	-21.455%
2024-07-08	0.98160	1.050000	0.981600	1.0400	+5.359%	3,734,633	-23.721%
2024-07-05	0.96000	1.009900	0.952000	0.9871	-2.267%	6,987,540	-19.633%
2024-07-03	0.99250	1.040000	0.961800	1.0100	0.000%	2,261,729	-21.455%
2024-07-02	1.04000	1.050000	1.000000	1.0100	-1.942%	2,356,334	-21.455%
2024-07-01	1.03000	1.057500	1.010100	1.0300	+3.021%	3,836,047	-22.981%
2024-06-28	1.05000	1.060000	0.981410	0.9998	-3.865%	4,731,262	-20.654%
2024-06-27	1.07000	1.150000	1.030000	1.0400	-1.887%	6,254,451	-23.721%
2024-06-26	1.09000	1.110000	1.040000	1.0600	-0.935%	3,308,027	-25.160%
2024-06-25	1.03000	1.090000	1.010000	1.0700	+3.883%	4,449,769	-25.860%
2024-06-24	1.08000	1.080000	1.000000	1.0300	-7.207%	5,950,855	-22.981%
2024-06-21	1.12000	1.120000	1.035000	1.1100	-2.632%	19,988,007	-28.532%
2024-06-20	1.15000	1.239900	1.110000	1.1400	0.000%	8,281,229	-30.412%
2024-06-18	1.23000	1.270000	1.100000	1.1400	-6.557%	12,030,098	-30.412%
2024-06-17	1.05000	1.250000	1.020000	1.2200	+19.608%	16,976,581	-34.975%
2024-06-14	1.05000	1.070000	1.010000	1.0200	-0.971%	3,469,947	-22.225%
2024-06-13	1.05000	1.090000	1.010000	1.0300	-1.905%	4,093,381	-22.981%
2024-06-12	1.10000	1.110000	1.050000	1.0500	-1.869%	5,261,384	-24.448%
2024-06-11	1.02000	1.090000	0.973800	1.0700	0.000%	5,573,550	-25.860%
2024-06-10	1.02000	1.090000	1.010000	1.0700	+3.883%	2,847,133	-25.860%
2024-06-07	1.04000	1.149900	1.020000	1.0300	-0.962%	7,445,554	-22.981%
2024-06-06	0.98000	1.060000	0.950000	1.0400	+6.133%	5,320,043	-23.721%
2024-06-05	0.95480	0.997900	0.950000	0.9799	+1.428%	4,006,016	-19.043%
2024-06-04	0.98270	1.000000	0.925200	0.9661	-2.983%	8,236,911	-17.886%
2024-06-03	1.05000	1.070000	0.980000	0.9958	-1.406%	6,863,517	-20.335%
2024-05-31	1.03000	1.080000	1.000000	1.0100	-2.885%	8,158,572	-21.455%
2024-05-30	1.02000	1.070000	1.020000	1.0400	+2.970%	3,507,068	-23.721%
2024-05-29	1.00000	1.100000	0.972200	1.0100	+1.294%	6,982,601	-21.455%
2024-05-28	1.05000	1.070000	0.980000	0.9971	-5.038%	4,949,239	-20.439%
2024-05-24	1.02000	1.060000	1.000000	1.0500	+2.941%	3,226,366	-24.448%
2024-05-23	1.09000	1.105000	1.000000	1.0200	-6.422%	6,498,629	-22.225%
2024-05-22	1.09000	1.150000	1.060000	1.0900	+1.395%	4,875,938	-27.220%
2024-05-21	1.26000	1.260000	1.040000	1.0750	-11.885%	10,815,590	-26.205%
2024-05-20	1.06000	1.220000	1.030000	1.2200	+16.190%	10,424,010	-34.975%
2024-05-17	1.20000	1.290000	1.040000	1.0500	-10.256%	12,105,055	-24.448%
2024-05-16	1.09000	1.200000	1.060000	1.1700	+11.429%	18,252,262	-32.197%
2024-05-15	0.98000	1.149700	0.961800	1.0500	+11.572%	11,656,647	-24.448%
2024-05-14	0.91000	0.985700	0.902000	0.9411	+2.751%	13,742,370	-15.705%
2024-05-13	0.92800	0.959500	0.900000	0.9159	-4.524%	5,888,583	-13.386%
2024-05-10	0.94730	0.997200	0.906300	0.9593	+3.742%	11,783,852	-17.304%
2024-05-09	0.87500	0.939800	0.870000	0.9247	+5.068%	5,140,962	-14.210%
2024-05-08	0.84350	0.897200	0.811700	0.8801	+3.908%	7,318,532	-9.863%
2024-05-07	0.88400	0.900000	0.842500	0.8470	-4.001%	8,528,534	-6.340%
2024-05-06	0.89000	0.970000	0.875200	0.8823	+0.341%	13,050,176	-10.087%
2024-05-03	0.94000	0.956300	0.868000	0.8793	-4.414%	8,968,357	-9.781%
2024-05-02	0.90000	0.920000	0.841100	0.9199	+5.336%	6,073,229	-13.762%
2024-05-01	0.86010	0.910000	0.840000	0.8733	-0.194%	5,201,656	-9.161%
2024-04-30	0.94000	0.990000	0.865000	0.8750	-7.895%	10,678,226	-9.337%
2024-04-29	0.91000	1.050000	0.900500	0.9500	+3.961%	14,781,737	-16.495%
2024-04-26	0.93000	0.939700	0.876000	0.9138	-1.742%	9,345,315	-13.187%
2024-04-25	0.97000	0.970000	0.901000	0.9300	-6.193%	11,283,114	-14.699%
2024-04-24	0.95300	1.010000	0.922500	0.9914	+4.237%	11,230,930	-19.982%
2024-04-23	0.95600	1.100000	0.910000	0.9511	+2.258%	21,265,562	-16.591%
2024-04-22	0.81220	0.948000	0.765015	0.9301	+23.651%	29,223,485	-14.708%
2024-04-19	0.92010	0.976800	0.750000	0.7522	-18.248%	19,392,316	+5.464%
2024-04-18	0.95990	1.040000	0.890000	0.9201	-17.108%	19,317,074	-13.781%
2024-04-17	1.10000	1.180000	1.090000	1.1100	+0.909%	6,649,491	-28.532%
2024-04-16	1.11000	1.200000	1.070000	1.1000	-2.655%	9,159,289	-27.882%
2024-04-15	1.21000	1.210000	1.110000	1.1300	-5.833%	8,681,107	-29.796%
2024-04-12	1.26000	1.275000	1.200000	1.2000	-4.762%	6,011,599	-33.892%
2024-04-11	1.31000	1.330000	1.240000	1.2600	-2.326%	3,944,732	-37.040%
2024-04-10	1.27000	1.340000	1.240000	1.2900	0.000%	6,419,140	-38.504%
2024-04-09	1.28000	1.320000	1.260000	1.2900	-1.527%	4,542,844	-38.504%
2024-04-08	1.33000	1.395000	1.270000	1.3100	+3.150%	6,286,395	-39.443%
2024-04-05	1.30000	1.310000	1.260000	1.2700	-2.308%	3,919,900	-37.535%
2024-04-04	1.32000	1.370000	1.280000	1.3000	0.000%	5,254,503	-38.977%
2024-04-03	1.32000	1.350000	1.280000	1.3000	-0.763%	5,151,800	-38.977%
2024-04-02	1.37000	1.380000	1.280000	1.3100	-6.429%	7,022,394	-39.443%
2024-04-01	1.49000	1.520000	1.360000	1.4000	-7.895%	8,740,122	-43.336%
2024-03-28	1.43000	1.630000	1.410000	1.5200	+7.042%	19,344,692	-47.809%
2024-03-27	1.43000	1.480000	1.400000	1.4200	+0.709%	6,810,126	-44.134%
2024-03-26	1.45000	1.509900	1.400000	1.4100	-0.704%	8,524,214	-43.738%
2024-03-25	1.46000	1.500000	1.390000	1.4200	0.000%	14,825,997	-44.134%
2024-03-22	1.44000	1.490000	1.410000	1.4200	-8.387%	8,873,610	-44.134%
2024-03-21	1.63000	1.665000	1.520000	1.5500	-3.125%	20,054,869	-48.819%
2024-03-20	1.31000	1.600000	1.280000	1.6000	+25.984%	28,283,843	-50.419%
2024-03-19	1.27000	1.320000	1.210000	1.2700	-2.308%	10,128,818	-37.535%
2024-03-18	1.32000	1.380000	1.280000	1.3000	-2.985%	8,332,189	-38.977%
2024-03-15	1.23000	1.370000	1.225000	1.3400	+5.512%	18,869,859	-40.799%
2024-03-14	1.36000	1.370000	1.260000	1.2700	-7.299%	13,368,718	-37.535%
2024-03-13	1.39000	1.470000	1.350000	1.3700	-1.439%	14,461,353	-42.095%
2024-03-12	1.40000	1.497300	1.360000	1.3900	0.000%	15,401,416	-42.928%
2024-03-11	1.66000	1.660000	1.370000	1.3900	-10.897%	22,361,266	-42.928%
2024-03-08	1.53000	1.670000	1.510000	1.5600	+3.311%	15,462,837	-49.147%
2024-03-07	1.54000	1.580000	1.480000	1.5100	-4.430%	9,114,268	-47.464%
2024-03-06	1.63000	1.630000	1.510000	1.5800	+0.637%	11,714,546	-49.791%
2024-03-05	1.55000	1.715000	1.520000	1.5700	0.000%	20,164,820	-49.471%
2024-03-04	1.69000	1.720000	1.530000	1.5700	-3.681%	21,650,903	-49.471%
2024-03-01	1.60000	1.670000	1.530000	1.6300	+3.822%	16,100,465	-51.331%
2024-02-29	1.85000	1.900000	1.540000	1.5700	-15.135%	26,754,237	-49.471%
2024-02-28	1.90000	1.980000	1.800000	1.8500	+5.714%	31,786,313	-57.119%
2024-02-27	2.09500	2.170000	1.720000	1.7500	-11.168%	56,073,285	-54.669%
2024-02-26	1.84000	2.080000	1.830000	1.9700	+10.056%	36,298,281	-59.731%
2024-02-23	1.96000	2.010000	1.780000	1.7900	-11.823%	16,931,519	-55.682%
2024-02-22	1.90000	2.040000	1.900000	2.0300	+7.407%	13,367,525	-60.921%
2024-02-21	1.98000	2.030000	1.860000	1.8900	-12.093%	14,164,628	-58.026%
2024-02-20	2.31000	2.430000	1.971600	2.1500	-6.522%	32,214,828	-63.102%
2024-02-16	2.35000	2.540000	2.210000	2.3000	-0.433%	22,857,250	-65.509%
2024-02-15	2.39000	2.415000	2.090000	2.3100	+1.316%	38,642,702	-65.658%
2024-02-14	1.96000	2.350000	1.935000	2.2800	+31.792%	48,658,477	-65.206%
2024-02-13	1.70000	1.827500	1.660000	1.7300	-7.487%	25,234,585	-54.145%
2024-02-12	1.59000	2.010000	1.580000	1.8700	+16.875%	41,347,976	-57.578%
2024-02-09	1.73000	1.800000	1.534500	1.6000	+3.896%	30,025,712	-50.419%
2024-02-08	1.40000	1.560000	1.350000	1.5400	+20.313%	25,032,639	-48.487%
2024-02-07	1.29000	1.300000	1.230000	1.2800	+0.787%	9,015,305	-38.023%
2024-02-06	1.23000	1.310000	1.201200	1.2700	+5.833%	10,743,693	-37.535%
2024-02-05	1.31000	1.340000	1.190000	1.2000	-9.774%	14,400,137	-33.892%
2024-02-02	1.36000	1.380000	1.280000	1.3300	-3.623%	8,745,232	-40.353%
2024-02-01	1.46000	1.460000	1.320000	1.3800	-3.833%	18,170,634	-42.514%
2024-01-31	1.46000	1.540000	1.430000	1.4350	-3.691%	7,734,231	-44.718%
2024-01-30	1.65000	1.700000	1.470000	1.4900	-9.146%	18,952,652	-46.758%
2024-01-29	1.69000	1.770000	1.560000	1.6400	+1.235%	17,882,722	-51.628%
2024-01-26	1.55000	1.700000	1.510000	1.6200	+11.724%	23,028,817	-51.031%
2024-01-25	1.53000	1.540000	1.420100	1.4500	-6.452%	14,304,542	-45.290%
2024-01-24	1.62000	1.670000	1.540000	1.5500	-0.641%	9,259,510	-48.819%
2024-01-23	1.68000	1.710000	1.520000	1.5600	-9.827%	20,340,931	-49.147%
2024-01-22	1.73000	1.809700	1.700000	1.7300	-3.889%	8,609,354	-54.145%
2024-01-19	1.82000	1.840000	1.650000	1.8000	-2.174%	15,778,253	-55.928%
2024-01-18	2.00000	2.060000	1.830000	1.8400	-4.663%	13,202,094	-56.886%
2024-01-17	1.98000	1.990000	1.860000	1.9300	-8.095%	11,083,318	-58.896%
2024-01-16	1.94000	2.170000	1.850000	2.1000	+8.247%	15,885,391	-62.224%
2024-01-12	2.06000	2.120000	1.910000	1.9400	-8.920%	20,648,337	-59.108%
2024-01-11	2.44000	2.630000	2.060200	2.1300	-0.467%	50,671,021	-62.756%
2024-01-10	2.09000	2.265000	2.005000	2.1400	+0.469%	13,771,749	-62.930%
2024-01-09	2.31000	2.340000	2.080000	2.1300	-6.579%	15,365,254	-62.756%
2024-01-08	2.12000	2.330000	1.945000	2.2800	+8.057%	21,181,843	-65.206%
2024-01-05	2.17000	2.190000	2.020000	2.1100	-3.211%	15,001,240	-62.403%
2024-01-04	2.07000	2.368600	1.980100	2.1800	+6.863%	22,007,820	-63.610%
2024-01-03	1.88000	2.160000	1.860000	2.0400	-5.556%	31,420,560	-61.113%
2024-01-02	2.52500	2.525000	2.120000	2.1600	-6.494%	31,624,331	-63.273%
2023-12-29	2.92000	2.960000	2.200000	2.3100	-17.794%	41,864,790	-65.658%
2023-12-28	2.96500	3.040000	2.750000	2.8100	-11.912%	24,103,672	-71.769%
2023-12-27	3.23000	3.500000	3.030000	3.1900	+5.281%	36,305,290	-75.132%
2023-12-26	3.13000	3.200000	2.780000	3.0300	-4.416%	26,197,942	-73.818%
2023-12-22	2.62000	3.360000	2.620000	3.1700	+22.868%	46,307,066	-74.975%
2023-12-21	2.91000	2.910000	2.420000	2.5800	+0.389%	40,701,277	-69.252%
2023-12-20	2.34000	3.180000	2.300000	2.5700	+15.247%	50,981,752	-69.132%
2023-12-19	2.35000	2.370000	2.060000	2.2300	+1.364%	31,305,928	-64.426%
2023-12-18	1.87000	2.250000	1.850000	2.2000	+14.583%	28,891,235	-63.941%
2023-12-15	1.80000	1.959900	1.710000	1.9200	+10.345%	29,119,455	-58.682%
2023-12-14	1.39000	1.755000	1.390000	1.7400	+31.818%	24,528,627	-54.408%
2023-12-13	1.23000	1.320000	1.130000	1.3200	+8.197%	9,101,670	-39.902%
2023-12-12	1.28000	1.320000	1.180100	1.2200	-3.937%	5,456,275	-34.975%
2023-12-11	1.37000	1.380000	1.250000	1.2700	-10.563%	8,415,770	-37.535%
2023-12-08	1.47000	1.510000	1.410000	1.4200	-2.740%	5,517,343	-44.134%
2023-12-07	1.57000	1.580000	1.450000	1.4600	-6.410%	6,805,896	-45.664%
2023-12-06	1.60000	1.680000	1.550000	1.5600	+0.645%	15,019,910	-49.147%
2023-12-05	1.72000	1.730000	1.550000	1.5500	-8.824%	11,301,041	-48.819%
2023-12-04	1.76500	1.800000	1.620000	1.7000	+6.918%	18,451,848	-53.335%
2023-12-01	1.55000	1.600000	1.435000	1.5900	+5.298%	10,602,282	-50.107%
2023-11-30	1.63000	1.640000	1.500000	1.5100	-5.625%	7,027,567	-47.464%
2023-11-29	1.73000	1.840000	1.580000	1.6000	-6.977%	6,454,397	-50.419%
2023-11-28	1.66000	1.760000	1.590000	1.7200	+1.775%	5,077,911	-53.878%
2023-11-27	1.69000	1.750000	1.631400	1.6900	-2.312%	3,926,425	-53.059%
2023-11-24	1.63000	1.730000	1.621400	1.7300	+7.453%	1,796,252	-54.145%

.dark-mode .GnVQv0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GnVQv0{ color: #333333; background-color: white; border: 2px solid #333333; }CANCanaan Inc.stock NASDAQ ADR

CAN
Canaan Inc.
stock NASDAQ ADR