Get the Stockscreener App
0.7165
2.21%
0.0155
After Hours:
.73
0.0135
+1.88%
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 January 27, 2026, is $0.7165.
- 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 34.00% to $0.7165 now.
- The 52-week high stock price for CAN is $2.25, representing a 214.03% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for CAN is $0.5347, indicating a -25.37% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Canaan Inc Adr (CAN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $0.7249 | $0.686 | $0.0389 | 19,698,474.0 | +2.21% |
| Jan 26, 2026 | $0.73 | $0.7001 | $0.0299 | 15,587,639.0 | -4.30% |
| Jan 23, 2026 | $0.7648 | $0.721 | $0.0438 | 9,799,983.0 | -1.33% |
| Jan 22, 2026 | $0.7799 | $0.732 | $0.0479 | 15,735,623.0 | -2.10% |
| Jan 21, 2026 | $0.7649 | $0.7153 | $0.0496 | 13,089,319.0 | +4.52% |
| Jan 20, 2026 | $0.772 | $0.721 | $0.051 | 19,414,912.0 | -8.02% |
| Jan 16, 2026 | $0.8338 | $0.78 | $0.0538 | 38,311,922.0 | -3.82% |
| Jan 15, 2026 | $0.91 | $0.786 | $0.124 | 43,500,421.0 | -6.28% |
| Jan 14, 2026 | $0.95 | $0.8671 | $0.0829 | 34,084,914.0 | +1.79% |
| Jan 13, 2026 | $0.8761 | $0.815 | $0.0611 | 16,761,257.0 | +4.33% |
| Jan 12, 2026 | $0.8356 | $0.7999 | $0.0357 | 10,375,779.0 | +4.30% |
| Jan 09, 2026 | $0.82 | $0.7786 | $0.0414 | 9,189,179.0 | -2.54% |
| Jan 08, 2026 | $0.8359 | $0.7706 | $0.0653 | 10,376,445.0 | +2.50% |
| Jan 07, 2026 | $0.8347 | $0.78 | $0.0547 | 9,586,940.0 | -3.33% |
| Jan 06, 2026 | $0.841 | $0.7902 | $0.0508 | 13,628,042.0 | -2.23% |
| Jan 05, 2026 | $0.8541 | $0.81 | $0.0441 | 18,669,380.0 | +8.66% |
| Jan 02, 2026 | $0.77 | $0.705 | $0.065 | 18,863,870.0 | +11.59% |
| Dec 31, 2025 | $0.7197 | $0.6713 | $0.0484 | 22,028,580.0 | -4.03% |
| Dec 30, 2025 | $0.7528 | $0.715 | $0.0378 | 12,456,411.0 | +0.98% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $0.95 | $0.686 | $0.264 | 336,372,573.0 | +3.84% |
Canaan Inc Adr Stock (CAN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.02 | $0.71 | $0.31 | 401,236,416.0 | -28.81% |
| Nov, 2025 | $1.39 | $0.825 | $0.565 | 641,620,172.0 | -29.37% |
| 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% |
0.45%
4.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):