Get the Stockscreener App
0.833
4.12%
0.033
Pre-market:
.83
-0.003
-0.36%
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 April 25, 2025, is $0.833.
- 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 $0.645 on April 11, 2025. Since then, Canaan Inc Adr's stock price has risen over 29.15% to $0.833 now.
- The 52-week high stock price for CAN is $3.27, representing a 292.56% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for CAN is $0.645, indicating a -22.57% decrease from the current share price, occurred on April 11, 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 |
|---|---|---|---|---|---|
| Apr 25, 2025 | $0.834 | $0.795 | $0.039 | 10,749,481.0 | +4.12% |
| Apr 24, 2025 | $0.80 | $0.7423 | $0.0577 | 12,453,424.0 | +0.95% |
| Apr 23, 2025 | $0.84 | $0.777 | $0.063 | 23,224,288.0 | +6.96% |
| Apr 22, 2025 | $0.769 | $0.7053 | $0.0637 | 18,165,060.0 | +8.33% |
| Apr 21, 2025 | $0.71 | $0.6805 | $0.0295 | 8,473,129.0 | -1.85% |
| Apr 17, 2025 | $0.7108 | $0.6816 | $0.0292 | 6,174,282.0 | -0.46% |
| Apr 16, 2025 | $0.7298 | $0.6903 | $0.0395 | 7,567,838.0 | -7.20% |
| Apr 15, 2025 | $0.765 | $0.712 | $0.053 | 7,952,417.0 | +0.83% |
| Apr 14, 2025 | $0.7572 | $0.69 | $0.0672 | 20,198,466.0 | +10.91% |
| Apr 11, 2025 | $0.6937 | $0.645 | $0.0487 | 24,028,081.0 | +3.42% |
| Apr 10, 2025 | $0.7414 | $0.65 | $0.0914 | 22,360,376.0 | -11.88% |
| Apr 09, 2025 | $0.78 | $0.67 | $0.11 | 23,716,215.0 | +5.25% |
| Apr 08, 2025 | $0.7827 | $0.6861 | $0.0966 | 9,649,388.0 | -7.99% |
| Apr 07, 2025 | $0.80 | $0.69 | $0.11 | 16,222,230.0 | +0.38% |
| Apr 04, 2025 | $0.80 | $0.717 | $0.083 | 14,953,779.0 | -7.16% |
| Apr 03, 2025 | $0.86 | $0.80 | $0.06 | 12,880,155.0 | -8.66% |
| Apr 02, 2025 | $0.912 | $0.8377 | $0.0743 | 16,874,645.0 | +3.54% |
| Apr 01, 2025 | $0.89 | $0.79 | $0.10 | 19,719,029.0 | -1.21% |
| Mar 31, 2025 | $0.89 | $0.8461 | $0.0439 | 8,539,331.0 | -3.60% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.912 | $0.645 | $0.267 | 286,111,764.0 | -5.10% |
| 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% |
1.80%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):