Get the Stockscreener App
1.2873
10.14%
-0.1427
Canaan Inc Adr Stock (CAN) Price History
The historical daily chart and data for Canaan Inc Adr stock (CAN), show that the latest closing stock price as of November 03, 2025, is $1.2873.
- Canaan Inc Adr all-time high stock price is $39.10, occurred on March 12, 2021.
- The lowest Canaan Inc Adr stock price recorded was $0.5347 on May 06, 2025. Since then, Canaan Inc Adr's stock price has risen over 140.75% to $1.2873 now.
- The 52-week high stock price for CAN is $3.27, representing a 154.02% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for CAN is $0.5347, indicating a -58.46% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Canaan Inc Adr (CAN) stock in the beginning of 2024 was $5.23. The stock closed the year at $2.06, a loss of over -60.61% for the year.
The table below shows more information about CAN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $1.39 | $1.27 | $0.12 | 29,482,428.0 | -10.36% |
| Oct 31, 2025 | $1.48 | $1.33 | $0.15 | 50,881,673.0 | +15.32% |
| Oct 30, 2025 | $1.33 | $1.23 | $0.10 | 53,251,549.0 | -9.49% |
| Oct 29, 2025 | $1.50 | $1.35 | $0.15 | 50,101,473.0 | -5.52% |
| Oct 28, 2025 | $1.69 | $1.38 | $0.31 | 115,606,544.0 | -16.67% |
| Oct 27, 2025 | $1.84 | $1.69 | $0.15 | 56,477,068.0 | -7.94% |
| Oct 24, 2025 | $1.95 | $1.79 | $0.16 | 48,795,646.0 | +7.39% |
| Oct 23, 2025 | $1.85 | $1.72 | $0.13 | 42,608,493.0 | +3.23% |
| Oct 22, 2025 | $1.89 | $1.65 | $0.24 | 58,437,612.0 | -12.56% |
| Oct 21, 2025 | $2.10 | $1.87 | $0.23 | 75,175,568.0 | -4.88% |
| Oct 20, 2025 | $2.22 | $1.77 | $0.45 | 140,002,776.0 | +28.12% |
| Oct 17, 2025 | $1.66 | $1.37 | $0.29 | 74,861,328.0 | -4.19% |
| Oct 16, 2025 | $1.99 | $1.64 | $0.35 | 69,476,805.0 | -14.80% |
| Oct 15, 2025 | $2.05 | $1.68 | $0.37 | 146,522,655.0 | +8.89% |
| Oct 14, 2025 | $1.86 | $1.39 | $0.47 | 123,635,001.0 | +18.42% |
| Oct 13, 2025 | $1.53 | $1.14 | $0.39 | 91,966,547.0 | +39.45% |
| Oct 10, 2025 | $1.38 | $1.07 | $0.31 | 101,807,876.0 | -10.66% |
| Oct 09, 2025 | $1.32 | $1.18 | $0.145 | 51,200,977.0 | -4.69% |
| Oct 08, 2025 | $1.35 | $1.21 | $0.14 | 68,750,915.0 | +0.79% |
| Oct 07, 2025 | $1.45 | $1.22 | $0.23 | 78,369,118.0 | -3.79% |
| Oct 06, 2025 | $1.53 | $1.28 | $0.25 | 81,408,411.0 | +0.76% |
Canaan Inc Adr Stock (CAN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Canaan Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CAN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Canaan Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Canaan Inc Adr Stock (CAN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $1.39 | $1.27 | $0.12 | 29,482,428.0 | -10.36% |
| Oct, 2025 | $2.22 | $0.90 | $1.32 | 1,928,696,110.0 | +62.21% |
| Sep, 2025 | $0.96 | $0.68 | $0.28 | 749,268,192.0 | +18.34% |
| Aug, 2025 | $0.818 | $0.621 | $0.197 | 696,381,364.0 | +7.91% |
| Jul, 2025 | $1.12 | $0.5925 | $0.5275 | 1,157,184,796.0 | +11.66% |
| Jun, 2025 | $0.78 | $0.567 | $0.213 | 605,818,036.0 | +1.81% |
| May, 2025 | $0.925 | $0.5347 | $0.3903 | 768,310,378.0 | -13.69% |
| Apr, 2025 | $0.912 | $0.645 | $0.267 | 307,844,963.0 | -19.85% |
| Mar, 2025 | $1.51 | $0.8461 | $0.6639 | 328,537,273.0 | -32.99% |
| Feb, 2025 | $2.08 | $1.23 | $0.85 | 221,042,484.0 | -36.71% |
| Jan, 2025 | $2.47 | $1.70 | $0.77 | 355,496,325.0 | +0.98% |
Canaan Inc Adr Stock (CAN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.27 | $1.98 | $1.29 | 475,534,535.0 | +4.72% |
| Nov, 2024 | $2.26 | $1.14 | $1.12 | 381,877,255.0 | +82.76% |
| Oct, 2024 | $1.43 | $0.9315 | $0.4985 | 138,703,044.0 | +14.85% |
| Sep, 2024 | $1.14 | $0.8827 | $0.2573 | 104,221,747.0 | +9.52% |
| Aug, 2024 | $1.12 | $0.72 | $0.40 | 121,974,070.0 | -7.78% |
| Jul, 2024 | $1.31 | $0.952 | $0.358 | 116,185,379.0 | +0.02% |
| Jun, 2024 | $1.27 | $0.9252 | $0.3448 | 134,666,884.0 | -1.01% |
| May, 2024 | $1.29 | $0.8117 | $0.4783 | 186,033,419.0 | +15.43% |
| Apr, 2024 | $1.52 | $0.75 | $0.77 | 226,345,231.0 | -42.43% |
| Mar, 2024 | $1.72 | $1.21 | $0.51 | 302,067,376.0 | -3.18% |
| Feb, 2024 | $2.54 | $1.19 | $1.35 | 516,203,487.0 | +9.41% |
| Jan, 2024 | $2.63 | $1.42 | $1.21 | 393,333,658.0 | -37.88% |
Canaan Inc Adr Stock (CAN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.50 | $1.13 | $2.37 | 468,345,819.0 | +52.98% |
| Nov, 2023 | $1.99 | $1.50 | $0.49 | 63,286,150.0 | -21.35% |
| Oct, 2023 | $2.09 | $1.65 | $0.44 | 43,267,393.0 | +5.49% |
| Sep, 2023 | $2.04 | $1.64 | $0.405 | 36,722,021.0 | -9.45% |
| Aug, 2023 | $3.16 | $1.85 | $1.31 | 61,683,181.0 | -36.79% |
| Jul, 2023 | $3.25 | $2.11 | $1.15 | 72,982,911.0 | +49.30% |
| Jun, 2023 | $2.32 | $1.83 | $0.49 | 59,326,411.0 | +4.41% |
| May, 2023 | $2.85 | $1.85 | $1.00 | 47,058,245.0 | -27.66% |
| Apr, 2023 | $3.19 | $2.37 | $0.82 | 37,035,899.0 | +4.44% |
| Mar, 2023 | $3.15 | $2.26 | $0.89 | 45,030,547.0 | -3.57% |
| Feb, 2023 | $3.98 | $2.70 | $1.28 | 46,710,870.0 | -10.83% |
| Jan, 2023 | $3.53 | $1.91 | $1.62 | 56,284,907.0 | +52.43% |
5.50%
1.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):