CAN
Canaan Sp ADR-A (CAN)
NASDAQ
$0.22-$0.01 (-6.09%)
Price as of Oct 22, 2026 7:07 PM EDT
  • $163.6M
    Market Cap
  • -86.51%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    -44.86%
    Low Price$0.23
    High Price$0.41
  • 3 Months
    -16.61%
    Low Price$0.17
    High Price$0.44
  • 1 Year
    -86.51%
    Low Price$0.17
    High Price$1.89
Date
Open
High
Low
Close
Change (%)
Volume
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
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