CAN | Canaan Sp ADR-A | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Canaan Sp ADR-A (CAN)

NASDAQ

$0.36+$0.01 (+4.41%)

Price as of Oct 02, 2026 5:08 PM EDT

$241.8M
Market Cap
-74.24%
1-Year Change
Computer Hardware
Industry

1 Month
+7.05%

Low Price$0.30

High Price$0.42
3 Months
+18.06%

Low Price$0.17

High Price$0.44
1 Year
-74.24%

Low Price$0.17

High Price$2.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	0.35	0.36	0.33	0.34	-1.45%	7,007,955
09/30/2026	0.39	0.40	0.34	0.35	-7.38%	12,701,087
09/29/2026	0.38	0.39	0.36	0.37	-0.32%	6,235,960
09/28/2026	0.37	0.38	0.37	0.37	-0.93%	4,767,528
09/25/2026	0.39	0.40	0.37	0.38	-4.04%	7,135,875
09/24/2026	0.38	0.41	0.37	0.39	+1.73%	7,221,125
09/23/2026	0.39	0.40	0.38	0.39	-6.17%	9,946,506
09/22/2026	0.40	0.42	0.40	0.41	-1.27%	11,135,809
09/21/2026	0.42	0.45	0.40	0.42	+11.88%	32,511,619
09/18/2026	0.34	0.39	0.33	0.37	+16.79%	39,908,056
09/17/2026	0.31	0.33	0.31	0.32	+4.86%	6,536,232
09/16/2026	0.31	0.32	0.30	0.30	-0.81%	9,545,996
09/15/2026	0.33	0.33	0.30	0.31	-11.35%	12,292,446
09/14/2026	0.34	0.35	0.33	0.35	+2.85%	7,346,848
09/11/2026	0.32	0.36	0.32	0.34	+9.04%	14,620,140
09/10/2026	0.30	0.33	0.29	0.31	-2.37%	10,166,341
09/09/2026	0.34	0.34	0.32	0.32	-2.17%	19,304,224
09/08/2026	0.33	0.35	0.32	0.32	-10.22%	27,593,313
09/08/2026	-$0.13 Earnings
09/04/2026	0.36	0.37	0.34	0.36	-8.47%	25,701,860
09/03/2026	0.34	0.39	0.34	0.39	+27.82%	27,542,613
09/02/2026	0.30	0.31	0.28	0.31	-3.12%	11,457,772
09/01/2026	0.35	0.35	0.31	0.32	-12.96%	16,021,437
08/31/2026	0.39	0.39	0.35	0.36	-3.97%	14,230,230
08/28/2026	0.43	0.45	0.36	0.38	-14.22%	25,728,927
08/27/2026	0.41	0.46	0.40	0.44	+11.25%	31,312,313
08/26/2026	0.40	0.42	0.39	0.40	-4.51%	18,627,401
08/25/2026	0.36	0.44	0.35	0.42	+15.83%	41,490,909
08/24/2026	0.38	0.38	0.34	0.36	+1.41%	44,701,864
08/21/2026	0.29	0.38	0.29	0.36	+27.29%	96,517,895
08/20/2026	0.28	0.30	0.26	0.28	+16.16%	56,341,183
08/19/2026	0.22	0.25	0.21	0.24	+10.14%	10,226,955
08/18/2026	0.22	0.23	0.22	0.22	-4.60%	4,033,666
08/17/2026	0.23	0.25	0.21	0.23	-0.65%	6,171,496
08/14/2026	0.20	0.24	0.20	0.23	+7.48%	14,077,395
08/13/2026	0.21	0.22	0.20	0.21	+3.63%	5,648,185
08/12/2026	0.21	0.22	0.21	0.21	+2.74%	5,937,622
08/11/2026	0.21	0.21	0.20	0.20	+0.50%	6,197,860
08/10/2026	0.22	0.22	0.20	0.20	-6.45%	7,241,693
08/07/2026	0.20	0.23	0.20	0.21	+9.98%	10,031,281
08/06/2026	0.20	0.20	0.19	0.19	-1.37%	5,769,030
08/05/2026	0.21	0.21	0.19	0.20	-1.15%	7,879,877
08/04/2026	0.19	0.20	0.18	0.20	+12.46%	16,125,084
08/03/2026	0.18	0.19	0.15	0.18	+4.29%	33,060,916
07/31/2026	0.24	0.25	0.17	0.17	-30.24%	59,326,672
07/30/2026	0.23	0.25	0.23	0.24	+5.50%	7,818,513
07/29/2026	0.23	0.24	0.23	0.23	-3.19%	5,677,897
07/28/2026	0.25	0.25	0.23	0.24	-7.56%	4,292,934
07/27/2026	0.24	0.26	0.24	0.26	+9.09%	7,968,733
07/24/2026	0.26	0.26	0.23	0.24	-7.25%	11,879,456
07/23/2026	0.27	0.27	0.25	0.26	-6.18%	8,671,643
07/22/2026	0.28	0.29	0.27	0.27	-1.41%	3,830,895
07/21/2026	0.28	0.29	0.27	0.28	+4.04%	7,381,425
07/20/2026	0.27	0.28	0.26	0.27	-1.92%	5,882,547
07/17/2026	0.27	0.28	0.27	0.27	-2.14%	4,686,399
07/16/2026	0.29	0.29	0.28	0.28	-5.25%	5,048,961
07/15/2026	0.30	0.31	0.29	0.29	+0.52%	4,699,697
07/14/2026	0.31	0.31	0.29	0.29	-3.59%	3,132,700
07/13/2026	0.30	0.32	0.30	0.30	-2.50%	4,646,920
07/10/2026	0.33	0.33	0.30	0.31	-0.29%	3,687,946
07/09/2026	0.34	0.34	0.31	0.31	-7.97%	8,650,868
07/08/2026	0.27	0.35	0.27	0.34	+25.92%	51,119,370
07/07/2026	0.29	0.29	0.26	0.27	-7.93%	8,727,633
07/06/2026	0.29	0.29	0.28	0.29	+2.29%	5,651,418
07/02/2026	0.29	0.31	0.27	0.28	-1.56%	7,964,000
07/01/2026	0.28	0.30	0.28	0.29	+0.31%	6,733,061
06/30/2026	0.29	0.29	0.28	0.29	-3.69%	7,859,200
06/29/2026	0.30	0.31	0.29	0.30	-0.73%	5,090,527
06/26/2026	0.29	0.31	0.29	0.30	+1.01%	5,022,695
06/25/2026	0.32	0.33	0.29	0.30	-7.35%	9,567,194
06/24/2026	0.34	0.35	0.32	0.32	-5.89%	6,868,569
06/23/2026	0.34	0.36	0.33	0.34	-2.82%	7,051,873
06/22/2026	0.34	0.38	0.33	0.35	+6.79%	12,801,536
06/18/2026	0.34	0.34	0.33	0.33	-0.67%	29,383,835
06/17/2026	0.35	0.36	0.32	0.33	-4.03%	7,303,059
06/16/2026	0.35	0.37	0.34	0.34	-1.85%	8,904,192
06/15/2026	0.34	0.37	0.34	0.35	+9.68%	11,431,923
06/12/2026	0.33	0.34	0.31	0.32	-3.12%	9,853,531
06/11/2026	0.33	0.34	0.32	0.33	+2.90%	8,766,987
06/10/2026	0.33	0.34	0.32	0.32	-2.67%	7,666,703
06/09/2026	0.35	0.36	0.33	0.33	-6.86%	14,909,940
06/08/2026	0.37	0.37	0.35	0.35	-1.06%	7,725,001
06/05/2026	0.38	0.38	0.36	0.36	-7.94%	18,835,712
06/04/2026	0.37	0.40	0.36	0.39	+3.57%	8,676,264
06/03/2026	0.39	0.40	0.37	0.38	-4.77%	9,415,124
06/02/2026	0.39	0.40	0.39	0.39	-3.36%	7,213,690
06/01/2026	0.40	0.41	0.39	0.41	-1.26%	8,743,042
05/29/2026	0.41	0.43	0.40	0.41	+0.44%	9,418,873
05/28/2026	0.40	0.42	0.38	0.41	+4.18%	10,007,848
05/27/2026	0.40	0.40	0.39	0.40	-1.99%	14,805,494
05/26/2026	0.41	0.42	0.40	0.40	-2.89%	11,009,070
05/22/2026	0.41	0.44	0.41	0.42	+0.48%	9,819,978
05/21/2026	0.43	0.43	0.41	0.41	-5.28%	12,554,641
05/20/2026	0.42	0.46	0.42	0.44	+4.56%	9,128,963
05/19/2026	0.41	0.43	0.40	0.42	-13.61%	19,957,181
05/19/2026	-$0.13 Earnings
05/18/2026	0.50	0.50	0.47	0.48	-3.54%	6,783,535
05/15/2026	0.50	0.51	0.48	0.50	-5.12%	6,260,805
05/14/2026	0.52	0.53	0.49	0.53	+4.02%	7,481,212
05/13/2026	0.49	0.51	0.48	0.51	+3.55%	5,800,057