CAN | Canaan Sp ADR-A | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Canaan Sp ADR-A (CAN)

NASDAQ

$0.17+$0.008 (+4.65%)

Price as of Nov 11, 2026 7:22 PM EST

$116.2M
Market Cap
-85.28%
1-Year Change
Computer Hardware
Industry

1 Month
-45.53%

Low Price$0.16

High Price$0.28
3 Months
-18.30%

Low Price$0.16

High Price$0.44
1 Year
-85.28%

Low Price$0.16

High Price$1.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	0.18	0.19	0.15	0.16	-19.15%	20,935,507
11/10/2026	$0.01 Earnings
11/09/2026	0.19	0.20	0.18	0.20	+8.71%	7,205,776
11/06/2026	0.18	0.19	0.17	0.19	+2.76%	6,733,092
11/05/2026	0.20	0.20	0.17	0.18	-12.57%	9,607,439
11/04/2026	0.20	0.21	0.20	0.21	+3.14%	6,255,584
11/03/2026	0.20	0.21	0.20	0.20	+2.87%	6,277,626
11/02/2026	0.21	0.21	0.19	0.20	-2.74%	5,844,433
10/30/2026	0.21	0.21	0.19	0.20	-10.53%	9,811,826
10/29/2026	0.22	0.23	0.22	0.22	-1.32%	3,839,662
10/28/2026	0.23	0.23	0.22	0.23	-0.09%	2,825,667
10/27/2026	0.21	0.23	0.21	0.23	+7.47%	3,826,578
10/26/2026	0.22	0.22	0.20	0.21	-2.53%	6,228,571
10/23/2026	0.21	0.22	0.21	0.22	+0.05%	2,323,195
10/22/2026	0.22	0.23	0.21	0.22	-5.70%	6,459,791
10/21/2026	0.24	0.24	0.22	0.23	-1.12%	8,955,398
10/20/2026	0.23	0.25	0.22	0.23	0.00%	6,117,247
10/19/2026	0.25	0.26	0.23	0.23	+0.48%	7,959,664
10/16/2026	0.25	0.26	0.22	0.23	-8.17%	8,899,304
10/15/2026	0.25	0.25	0.24	0.25	-2.25%	9,401,198
10/14/2026	0.28	0.28	0.25	0.26	-7.60%	8,171,855
10/13/2026	0.29	0.29	0.28	0.28	-1.73%	4,591,610
10/12/2026	0.29	0.30	0.28	0.28	-5.33%	6,300,527
10/09/2026	0.29	0.32	0.29	0.30	+1.76%	8,111,249
10/08/2026	0.30	0.31	0.28	0.29	-4.90%	9,287,920
10/07/2026	0.31	0.32	0.30	0.31	-4.38%	6,375,198
10/06/2026	0.34	0.34	0.32	0.32	-2.58%	5,369,093
10/05/2026	0.36	0.36	0.32	0.33	-4.97%	8,119,887
10/02/2026	0.36	0.37	0.35	0.35	+3.00%	8,710,215
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