Get the Stockscreener App
0.8217
1.44%
0.0118
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 September 18, 2025, is $0.8217.
- 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 53.68% to $0.8217 now.
- The 52-week high stock price for CAN is $3.27, representing a 297.95% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for CAN is $0.5347, indicating a -34.93% 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 |
|---|---|---|---|---|---|
| Sep 18, 2025 | $0.838 | $0.815 | $0.023 | 9,906,433.0 | +1.44% |
| Sep 17, 2025 | $0.815 | $0.773 | $0.042 | 26,410,217.0 | +0.24% |
| Sep 16, 2025 | $0.8164 | $0.7654 | $0.051 | 30,967,245.0 | -1.22% |
| Sep 15, 2025 | $0.8479 | $0.81 | $0.0379 | 26,183,563.0 | -0.78% |
| Sep 12, 2025 | $0.8357 | $0.80 | $0.0357 | 25,118,325.0 | +0.56% |
| Sep 11, 2025 | $0.8244 | $0.75 | $0.0744 | 52,706,296.0 | +8.54% |
| Sep 10, 2025 | $0.7567 | $0.7126 | $0.0441 | 29,574,265.0 | +7.12% |
| Sep 09, 2025 | $0.728 | $0.6968 | $0.0312 | 22,529,668.0 | +0.31% |
| Sep 08, 2025 | $0.72 | $0.697 | $0.023 | 14,682,417.0 | -0.42% |
| Sep 05, 2025 | $0.7275 | $0.681 | $0.0465 | 23,880,604.0 | +3.26% |
| Sep 04, 2025 | $0.7285 | $0.68 | $0.0485 | 26,482,973.0 | -4.63% |
| Sep 03, 2025 | $0.745 | $0.7106 | $0.0344 | 18,938,631.0 | -1.29% |
| Sep 02, 2025 | $0.749 | $0.70 | $0.049 | 18,515,452.0 | -2.52% |
| Aug 29, 2025 | $0.76 | $0.725 | $0.035 | 13,920,614.0 | -2.01% |
| Aug 28, 2025 | $0.7979 | $0.7599 | $0.038 | 21,092,428.0 | +1.40% |
| Aug 27, 2025 | $0.76 | $0.7384 | $0.0216 | 15,674,967.0 | -0.20% |
| Aug 26, 2025 | $0.7587 | $0.721 | $0.0377 | 15,741,440.0 | +1.53% |
| Aug 25, 2025 | $0.774 | $0.72 | $0.054 | 26,996,154.0 | -1.63% |
| Aug 22, 2025 | $0.756 | $0.668 | $0.088 | 39,260,105.0 | +13.98% |
| Aug 21, 2025 | $0.6825 | $0.66 | $0.0225 | 20,481,598.0 | -2.18% |
| Aug 20, 2025 | $0.6852 | $0.6408 | $0.0444 | 35,256,438.0 | +0.63% |
| Aug 19, 2025 | $0.7569 | $0.6705 | $0.0864 | 53,780,533.0 | -9.17% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $0.8479 | $0.68 | $0.1679 | 325,896,089.0 | +10.28% |
| 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% |
6.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):