Free Trial

Canaan (CAN) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free CAN Stock Alerts
$0.92
+0.04 (+5.02%)
(As of 02:34 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Canaan Stock Price Performance

5 Day
Performance
+5.12%
1 Month
Performance
-28.35%
3 Month
Performance
-42.23%
6 Month
Performance
-41.13%
Year-To-Date
Performance
-59.99%
1 Year
Performance
-62.58%
Receive CAN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Canaan and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
1970’s computer coder Issues Shocking AI Warning
Louis Navellier has spent four decades building a billion-dollar empire on the back of big data and technology… Now he's stepping forward with a shocking warning about how AI will soon impact the wealth of everyday Americans.
Click here to watch his new video ASAP

CAN Stock Chart for Thursday, May, 9, 2024

CAN Chart by TradingView

Canaan Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$0.85$0.88
+3.91%		$0.90$0.817.30 million shs$205.50 million
05/07/2024$0.88$0.85
-4.00%		$0.90$0.848.48 million shs$197.77 million
05/06/2024$0.88$0.88
+0.34%		$0.97$0.8813.04 million shs$206.02 million
05/03/2024$0.92$0.88
-4.41%		$0.96$0.878.96 million shs$205.32 million
05/02/2024$0.87$0.92
+5.34%		$0.92$0.846.04 million shs$214.80 million
05/01/2024$0.88$0.87
-0.19%		$0.91$0.845.18 million shs$203.92 million
04/30/2024$0.95$0.88
-7.89%		$0.99$0.8710.67 million shs$204.31 million
04/29/2024$0.91$0.95
+3.96%		$1.05$0.9014.76 million shs$221.83 million
04/26/2024$0.93$0.91
-1.74%		$0.94$0.889.34 million shs$213.37 million
04/25/2024$0.99$0.93
-6.19%		$0.97$0.9011.26 million shs$217.16 million
04/24/2024$0.95$0.99
+4.24%		$1.01$0.9211.22 million shs$231.49 million
04/23/2024$0.93$0.95
+2.26%		$1.10$0.9121.25 million shs$222.08 million
04/22/2024$0.75$0.93
+23.65%		$0.95$0.7728.88 million shs$217.18 million
04/19/2024$0.92$0.75
-18.25%		$0.98$0.7519.19 million shs$175.64 million
04/18/2024$1.11$0.92
-17.11%		$1.04$0.8919.30 million shs$214.84 million
04/17/2024$1.10$1.11
+0.91%		$1.18$1.096.52 million shs$259.19 million
04/16/2024$1.13$1.10
-2.65%		$1.20$1.079.14 million shs$256.85 million
04/15/2024$1.20$1.13
-5.83%		$1.21$1.118.67 million shs$263.86 million
04/12/2024$1.26$1.20
-4.76%		$1.27$1.205.96 million shs$280.20 million
04/11/2024$1.29$1.26
-2.33%		$1.33$1.243.87 million shs$294.21 million
04/10/2024$1.29$1.29$1.34$1.246.41 million shs$301.22 million
04/09/2024$1.31$1.29
-1.53%		$1.32$1.264.53 million shs$301.22 million
04/08/2024$1.27$1.31
+3.15%		$1.40$1.276.26 million shs$305.89 million
04/05/2024$1.30$1.27
-2.31%		$1.31$1.263.92 million shs$296.55 million
04/04/2024$1.30$1.30$1.37$1.285.16 million shs$303.55 million
04/03/2024$1.31$1.30
-0.76%		$1.35$1.285.11 million shs$303.55 million
04/02/2024$1.40$1.31
-6.43%		$1.38$1.287.00 million shs$305.89 million
04/01/2024$1.52$1.40
-7.89%		$1.52$1.368.72 million shs$326.90 million
03/29/2024$1.52$1.52$1.63$1.4119.34 million shs$354.92 million
03/28/2024$1.42$1.52
+7.04%		$1.63$1.4219.27 million shs$354.92 million
03/27/2024$1.41$1.42
+0.71%		$1.48$1.406.80 million shs$331.57 million
03/26/2024$1.42$1.41
-0.70%		$1.51$1.408.51 million shs$329.24 million
03/25/2024$1.42$1.42$1.50$1.3914.79 million shs$331.57 million
03/22/2024$1.55$1.42
-8.39%		$1.49$1.418.84 million shs$331.57 million
03/21/2024$1.60$1.55
-3.13%		$1.67$1.5219.88 million shs$361.93 million
03/20/2024$1.27$1.60
+25.98%		$1.60$1.2828.01 million shs$373.60 million
03/19/2024$1.30$1.27
-2.31%		$1.32$1.2110.10 million shs$296.55 million
03/18/2024$1.34$1.30
-2.99%		$1.38$1.288.33 million shs$303.55 million
03/15/2024$1.27$1.34
+5.51%		$1.37$1.2318.83 million shs$312.89 million
03/14/2024$1.37$1.27
-7.30%		$1.37$1.2613.29 million shs$296.55 million
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
03/13/2024$1.39$1.37
-1.44%		$1.47$1.3514.41 million shs$324.57 million
03/12/2024$1.39$1.39$1.50$1.3615.37 million shs$324.57 million
03/11/2024$1.56$1.39
-10.90%		$1.66$1.3722.21 million shs$324.57 million
03/08/2024$1.51$1.56
+3.31%		$1.67$1.5115.42 million shs$274.09 million
03/07/2024$1.58$1.51
-4.43%		$1.58$1.489.08 million shs$265.31 million
03/06/2024$1.57$1.58
+0.64%		$1.63$1.5111.66 million shs$277.61 million
03/05/2024$1.57$1.57$1.71$1.5220.14 million shs$275.85 million
03/04/2024$1.63$1.57
-3.68%		$1.72$1.5321.51 million shs$275.85 million
03/01/2024$1.57$1.63
+3.82%		$1.67$1.5316.06 million shs$286.39 million
02/29/2024$1.85$1.57
-15.14%		$1.90$1.5426.56 million shs$275.85 million
02/28/2024$1.75$1.85
+5.71%		$1.98$1.8031.46 million shs$325.05 million
02/27/2024$1.97$1.75
-11.17%		$2.17$1.7255.99 million shs$307.48 million
02/26/2024$1.79$1.97
+10.06%		$2.08$1.8335.96 million shs$346.13 million
02/23/2024$2.03$1.79
-11.82%		$2.01$1.7816.84 million shs$314.50 million
02/22/2024$1.89$2.03
+7.41%		$2.04$1.9013.08 million shs$356.67 million
02/21/2024$2.15$1.89
-12.09%		$2.03$1.8614.04 million shs$332.07 million
02/20/2024$2.30$2.15
-6.52%		$2.43$1.9732.09 million shs$377.76 million
02/19/2024$2.30$2.30$2.54$2.2122.86 million shs$404.11 million
02/16/2024$2.31$2.30
-0.43%		$2.54$2.2122.76 million shs$404.11 million
02/15/2024$2.28$2.31
+1.32%		$2.42$2.0938.32 million shs$405.87 million
02/14/2024$1.73$2.28
+31.79%		$2.35$1.9447.77 million shs$400.60 million
02/13/2024$1.87$1.73
-7.49%		$1.83$1.6625.06 million shs$303.96 million
02/12/2024$1.60$1.87
+16.88%		$2.01$1.5841.25 million shs$328.56 million
02/09/2024$1.54$1.60
+3.90%		$1.80$1.5329.94 million shs$281.12 million
02/08/2024$1.28$1.54
+20.31%		$1.56$1.3524.54 million shs$270.58 million

Related Companies:
This page (NASDAQ:CAN) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media