0.7523
price up icon13.98%   0.0923
 
loading

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 22, 2025, is $0.7523.
  • 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 40.70% to $0.7523 now.
  • The 52-week high stock price for CAN is $3.27, representing a 334.67% increase from the current share price, occurred on December 16, 2024.
  • The 52-week low stock price for CAN is $0.5347, indicating a -28.92% 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:
Date High Low High - Low Volume % Change
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%
Aug 18, 2025 $0.768 $0.7341 $0.0339 35,047,791.0 -4.40%
Aug 15, 2025 $0.818 $0.76 $0.058 47,202,464.0 -0.73%
Aug 14, 2025 $0.812 $0.71 $0.102 61,944,653.0 -4.59%
Aug 13, 2025 $0.818 $0.7621 $0.0559 50,126,099.0 +9.26%
Aug 12, 2025 $0.7586 $0.723 $0.0356 24,239,771.0 +2.30%
Aug 11, 2025 $0.7878 $0.728 $0.0598 29,813,954.0 -0.48%
Aug 08, 2025 $0.748 $0.70 $0.048 26,764,220.0 +6.22%
Aug 07, 2025 $0.735 $0.676 $0.059 36,975,062.0 +3.96%
Aug 06, 2025 $0.67 $0.6467 $0.0233 12,478,375.0 +2.11%
Aug 05, 2025 $0.67 $0.6351 $0.0349 30,240,794.0 -0.47%
Aug 04, 2025 $0.6879 $0.647 $0.0409 50,278,857.0 -0.91%
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%

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 $0.818 $0.621 $0.197 642,215,866.0 +8.97%
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%
$46.37
price up icon 1.91%
$39.78
price up icon 7.02%
$103.09
price up icon 3.43%
$58.33
price up icon 4.67%
computer_hardware HPQ
$27.74
price up icon 4.36%
$43.88
price up icon 3.71%
Cap:     |  Volume (24h):