Get the Stockscreener App
0.6591
4.53%
-0.0313
After Hours:
.66
0.0009
+0.14%
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 August 01, 2025, is $0.6591.
- 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 23.27% to $0.6591 now.
- The 52-week high stock price for CAN is $3.27, representing a 396.13% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for CAN is $0.5347, indicating a -18.87% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $0.6688 | $0.621 | $0.0478 | 49,065,047.0 | -4.53% |
| Jul 31, 2025 | $0.71 | $0.66 | $0.05 | 32,537,367.0 | +5.55% |
| Jul 30, 2025 | $0.6985 | $0.65 | $0.0485 | 32,127,489.0 | +0.14% |
| Jul 29, 2025 | $0.7466 | $0.6531 | $0.0935 | 42,958,162.0 | -10.87% |
| Jul 28, 2025 | $0.82 | $0.7329 | $0.0871 | 30,856,251.0 | -7.96% |
| Jul 25, 2025 | $0.835 | $0.78 | $0.055 | 35,871,300.0 | -5.07% |
| Jul 24, 2025 | $0.8675 | $0.825 | $0.0425 | 22,979,250.0 | -3.81% |
| Jul 23, 2025 | $0.872 | $0.85 | $0.022 | 7,309,838.0 | +5.90% |
| Jul 22, 2025 | $0.87 | $0.7999 | $0.0701 | 61,967,572.0 | +1.35% |
| Jul 21, 2025 | $0.9349 | $0.8065 | $0.1285 | 76,228,039.0 | -9.63% |
| Jul 18, 2025 | $1.04 | $0.85 | $0.19 | 79,945,559.0 | -5.78% |
| Jul 17, 2025 | $1.12 | $0.925 | $0.195 | 84,589,734.0 | -2.44% |
| Jul 16, 2025 | $0.998 | $0.89 | $0.108 | 123,531,769.0 | +12.72% |
| Jul 15, 2025 | $0.9291 | $0.84 | $0.0891 | 79,328,188.0 | -10.59% |
| Jul 14, 2025 | $0.988 | $0.735 | $0.253 | 189,728,272.0 | +34.72% |
| Jul 11, 2025 | $0.769 | $0.7177 | $0.0513 | 38,467,541.0 | +0.35% |
| Jul 10, 2025 | $0.7316 | $0.6995 | $0.0321 | 30,176,300.0 | +2.56% |
| Jul 09, 2025 | $0.75 | $0.672 | $0.078 | 36,850,064.0 | -2.15% |
| Jul 08, 2025 | $0.77 | $0.70 | $0.07 | 40,876,814.0 | +3.05% |
| Jul 07, 2025 | $0.6965 | $0.669 | $0.0275 | 26,876,722.0 | -1.49% |
| Jul 03, 2025 | $0.71 | $0.6503 | $0.0597 | 41,520,983.0 | +8.80% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $0.6688 | $0.621 | $0.0478 | 49,065,047.0 | +0.00% |
| Jul, 2025 | $1.12 | $0.5925 | $0.5275 | 1,206,249,843.0 | +6.60% |
| 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% |
4.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):