NASDAQ · CAN

Canaan Inc.

Technology · Computer Hardware

$0.39

Down-$0.03 (-6.17%)

Updated Sep 24, 2026, 12:58 PM

SID Score

4.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

CAN price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CAN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 23, 2026	$0.3943	$0.395	$0.3792	$0.3864	9.95M
Sep 22, 2026	$0.4046	$0.4242	$0.401	$0.4118	11.14M
Sep 21, 2026	$0.418	$0.45	$0.395	$0.4171	32.51M
Sep 18, 2026	$0.335	$0.3929	$0.332	$0.3728	39.91M
Sep 17, 2026	$0.3136	$0.3264	$0.3128	$0.3192	6.54M
Sep 16, 2026	$0.3051	$0.3179	$0.30	$0.3044	9.55M
Sep 15, 2026	$0.3303	$0.3333	$0.302	$0.3069	12.29M
Sep 14, 2026	$0.3358	$0.35	$0.33	$0.3462	7.35M
Sep 11, 2026	$0.3212	$0.358	$0.315	$0.3366	14.62M
Sep 10, 2026	$0.30	$0.3298	$0.2916	$0.3087	10.17M
Sep 9, 2026	$0.3422	$0.3443	$0.3156	$0.3162	19.3M
Sep 8, 2026	$0.33	$0.3543	$0.3202	$0.3232	27.6M
Sep 4, 2026	$0.36	$0.3729	$0.341	$0.36	25.7M
Sep 3, 2026	$0.3381	$0.394	$0.338	$0.3933	27.54M
Sep 2, 2026	$0.30	$0.3138	$0.2822	$0.3077	11.46M
Sep 1, 2026	$0.3482	$0.3487	$0.3104	$0.3176	16.02M
Aug 31, 2026	$0.3935	$0.3935	$0.3531	$0.3649	14.23M
Aug 28, 2026	$0.4275	$0.45	$0.3587	$0.38	25.73M
Aug 27, 2026	$0.4055	$0.455	$0.4015	$0.443	31.31M
Aug 26, 2026	$0.3974	$0.423	$0.385	$0.3982	18.63M