NASDAQ · CAN

Canaan Inc.

Technology · Computer Hardware

$0.16

Down-$0.04 (-19.15%)

Updated Nov 11, 2026, 5:09 AM

SID Score

3.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CAN

CAN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 10, 2026

Daily close

View OHLC price history

CAN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 10, 2026	$0.175	$0.1899	$0.1537	$0.1634	20.94M
Nov 9, 2026	$0.186	$0.2047	$0.1809	$0.2021	7.21M
Nov 6, 2026	$0.184	$0.187	$0.17	$0.1859	6.73M
Nov 5, 2026	$0.2005	$0.2048	$0.174	$0.1809	9.6M
Nov 4, 2026	$0.203	$0.2146	$0.2003	$0.2069	6.25M
Nov 3, 2026	$0.1974	$0.2088	$0.1962	$0.2006	6.27M
Nov 2, 2026	$0.209	$0.21	$0.19	$0.195	5.84M
Oct 30, 2026	$0.21	$0.2107	$0.1908	$0.2005	9.81M
Oct 29, 2026	$0.22	$0.2335	$0.2166	$0.2241	3.84M
Oct 28, 2026	$0.23	$0.23	$0.217	$0.2271	2.83M
Oct 27, 2026	$0.213	$0.2275	$0.21	$0.2273	3.83M
Oct 26, 2026	$0.216	$0.216	$0.203	$0.2115	6.23M
Oct 23, 2026	$0.2132	$0.22	$0.211	$0.217	2.34M
Oct 22, 2026	$0.218	$0.227	$0.21	$0.2169	6.46M
Oct 21, 2026	$0.2434	$0.2441	$0.2219	$0.23	8.96M
Oct 20, 2026	$0.228	$0.2452	$0.22	$0.2326	6.12M
Oct 19, 2026	$0.2532	$0.255	$0.2291	$0.2326	7.97M
Oct 16, 2026	$0.2538	$0.2555	$0.221	$0.2315	8.9M
Oct 15, 2026	$0.2474	$0.254	$0.24	$0.2521	9.4M
Oct 14, 2026	$0.275	$0.2759	$0.2531	$0.2579	8.17M
Oct 13, 2026	$0.288	$0.2919	$0.2755	$0.2791	4.59M