CAN
Canaan Sp ADR-A (CAN)
NASDAQ
$0.38+$0.02 (+5.63%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $257.0M
    Market Cap
  • -52.81%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    +28.72%
    Low Price$0.17
    High Price$0.36
  • 3 Months
    -14.04%
    Low Price$0.17
    High Price$0.41
  • 1 Year
    -52.81%
    Low Price$0.17
    High Price$2.05
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
0.49
0.51
0.48
0.49
-2.08%
9,033,262
05/11/2026
0.50
0.51
0.48
0.50
-1.86%
10,350,340
05/08/2026
0.53
0.53
0.50
0.51
-1.07%
8,163,248
05/07/2026
0.55
0.55
0.52
0.52
-7.04%
7,490,955
05/06/2026
0.55
0.56
0.52
0.55
+1.00%
10,348,527
05/05/2026
0.56
0.56
0.53
0.55
+1.57%
8,129,904
05/04/2026
0.53
0.56
0.53
0.54
+4.33%
11,327,123
05/01/2026
0.54
0.54
0.52
0.52
-2.93%
7,285,443
04/30/2026
0.48
0.55
0.48
0.53
+11.08%
34,907,392
04/29/2026
0.49
0.49
0.47
0.48
-1.58%
5,604,864
04/28/2026
0.50
0.50
0.48
0.49
-2.23%
6,636,583
04/27/2026
0.52
0.52
0.50
0.50
-3.37%
6,460,750
04/24/2026
0.54
0.54
0.51
0.52
+2.52%
5,189,929
04/23/2026
0.55
0.56
0.50
0.50
-8.45%
9,528,432
04/22/2026
0.57
0.59
0.55
0.55
+3.95%
9,533,171
04/21/2026
0.58
0.58
0.53
0.53
-7.26%
11,024,712
04/20/2026
0.56
0.58
0.53
0.57
-0.61%
13,286,589
04/17/2026
0.55
0.59
0.55
0.57
+9.00%
15,841,530
04/16/2026
0.56
0.56
0.52
0.53
-4.25%
8,602,711
04/15/2026
0.51
0.56
0.49
0.55
+7.51%
17,532,172
04/14/2026
0.50
0.53
0.50
0.51
+6.54%
14,626,636
04/13/2026
0.45
0.48
0.43
0.48
+4.78%
5,371,331
04/10/2026
0.45
0.47
0.44
0.46
+3.55%
5,664,186
04/09/2026
0.43
0.44
0.42
0.44
+0.64%
8,277,983
04/08/2026
0.44
0.46
0.43
0.44
+6.03%
11,759,207
04/07/2026
0.41
0.42
0.40
0.41
+0.17%
5,189,496
04/06/2026
0.42
0.43
0.41
0.41
-1.05%
4,806,408
04/02/2026
0.40
0.42
0.40
0.42
+2.07%
6,933,529
04/01/2026
0.44
0.45
0.41
0.41
-5.05%
6,037,208