Get the Stockscreener App
0.656
6.79%
-0.0478
Pre-market:
.65
-0.006
-0.91%
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 June 17, 2025, is $0.656.
- 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 22.69% to $0.656 now.
- The 52-week high stock price for CAN is $3.27, representing a 398.48% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for CAN is $0.5347, indicating a -18.49% 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 |
|---|---|---|---|---|---|
| Jun 17, 2025 | $0.6899 | $0.64 | $0.0499 | 22,062,513.0 | -6.79% |
| Jun 16, 2025 | $0.723 | $0.6873 | $0.0357 | 25,425,603.0 | +5.68% |
| Jun 13, 2025 | $0.7169 | $0.665 | $0.0519 | 17,993,796.0 | -5.07% |
| Jun 12, 2025 | $0.77 | $0.69 | $0.08 | 51,599,765.0 | -3.63% |
| Jun 11, 2025 | $0.78 | $0.715 | $0.065 | 46,821,470.0 | +2.10% |
| Jun 10, 2025 | $0.745 | $0.70 | $0.045 | 28,584,828.0 | +4.95% |
| Jun 09, 2025 | $0.68 | $0.617 | $0.063 | 48,665,591.0 | +13.44% |
| Jun 06, 2025 | $0.6115 | $0.5758 | $0.0357 | 33,775,984.0 | +3.69% |
| Jun 05, 2025 | $0.6284 | $0.57 | $0.0584 | 28,478,145.0 | -7.30% |
| Jun 04, 2025 | $0.6346 | $0.595 | $0.0396 | 28,196,464.0 | +2.08% |
| Jun 03, 2025 | $0.6559 | $0.567 | $0.0889 | 42,724,515.0 | +1.77% |
| Jun 02, 2025 | $0.6212 | $0.5721 | $0.0491 | 44,993,619.0 | -1.23% |
| May 30, 2025 | $0.63 | $0.5901 | $0.0399 | 40,118,487.0 | -3.95% |
| May 29, 2025 | $0.7051 | $0.6264 | $0.0787 | 51,571,159.0 | -4.01% |
| May 28, 2025 | $0.7268 | $0.6512 | $0.0756 | 41,372,789.0 | -4.72% |
| May 27, 2025 | $0.7301 | $0.655 | $0.0751 | 54,329,203.0 | +9.11% |
| May 23, 2025 | $0.68 | $0.63 | $0.05 | 32,934,634.0 | -9.38% |
| May 22, 2025 | $0.7184 | $0.6715 | $0.0469 | 30,107,826.0 | +2.28% |
| May 21, 2025 | $0.78 | $0.6518 | $0.1282 | 50,569,035.0 | -10.36% |
| May 20, 2025 | $0.788 | $0.6857 | $0.1023 | 38,771,382.0 | -7.00% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.78 | $0.567 | $0.213 | 441,384,806.0 | +8.02% |
| 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% |
1.01%
1.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):