Canaan (CAN) Price: 0.2069

Canaan, Inc. (CAN)

0.2069 +0.01 (+3.14%) USD | NASDAQ | Nov 04, 16:00

0.2076 0.00 (0.00%) After-Hours: 04:13

Price Chart

Historical Price Data

View and export this data back to 2019. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 04, 2026	0.203	0.2146	0.2003	0.2069	6.251M
Nov 03, 2026	0.1974	0.2088	0.1962	0.2006	6.274M
Nov 02, 2026	0.209	0.21	0.19	0.195	5.838M
Oct 30, 2026	0.21	0.2107	0.1908	0.2005	9.812M
Oct 29, 2026	0.22	0.2335	0.2166	0.2241	3.840M
Oct 28, 2026	0.23	0.23	0.217	0.2271	2.826M
Oct 27, 2026	0.213	0.2274	0.21	0.2273	3.827M
Oct 26, 2026	0.216	0.216	0.203	0.2115	6.229M
Oct 23, 2026	0.2132	0.22	0.211	0.217	2.343M
Oct 22, 2026	0.218	0.227	0.21	0.2169	6.460M
Oct 21, 2026	0.2434	0.2441	0.2219	0.23	8.955M
Oct 20, 2026	0.228	0.2452	0.22	0.2326	6.117M
Oct 19, 2026	0.2532	0.255	0.2290	0.2326	7.975M
Oct 16, 2026	0.2538	0.2555	0.221	0.2315	8.899M
Oct 15, 2026	0.2474	0.254	0.24	0.2521	9.401M
Oct 14, 2026	0.275	0.2759	0.2531	0.2579	8.172M
Oct 13, 2026	0.288	0.2919	0.2755	0.2791	4.592M
Oct 12, 2026	0.2947	0.2999	0.2753	0.284	6.301M
Oct 09, 2026	0.2946	0.317	0.2943	0.30	8.111M
Oct 08, 2026	0.3036	0.3065	0.2845	0.2948	9.288M
Oct 07, 2026	0.31	0.315	0.3015	0.31	6.375M
Oct 06, 2026	0.3388	0.3397	0.3223	0.3242	5.369M
Oct 05, 2026	0.355	0.3599	0.323	0.3328	8.120M
Oct 02, 2026	0.36	0.3698	0.35	0.3502	8.710M
Oct 01, 2026	0.35	0.3598	0.3305	0.34	7.007M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks