price
CA
NASDAQ · CAN
Canaan Inc.
Technology · Computer Hardware
$0.39
Down-$0.03 (-8.47%)
Updated Sep 4, 2026, 11:12 PM
SID Score
4.1/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 416.4M
- P/E ratio
- -1.4
- Dividend yield
- 0.00%
- 52-week range
- $0.15 – $0.59
- Volume
- 27.54M
- Avg. volume
- 53.47M
Price performance
CAN price history
1M range · 21 trading sessions · Daily adjusted prices
CAN closed at $0.39 after 21 trading sessions, up 102.31% for the selected period.
- Last close
- $0.39
- Period change
- +102.31%
- Period low
- $0.19
- Period high
- $0.44
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | $0.36 | $0.4393 | $0.35 | $0.417 | 41.49M |
| Aug 24, 2026 | $0.3828 | $0.3846 | $0.335 | $0.36 | 44.7M |
| Aug 21, 2026 | $0.2935 | $0.3789 | $0.2935 | $0.355 | 96.52M |
| Aug 20, 2026 | $0.28 | $0.30 | $0.2594 | $0.2789 | 56.34M |
| Aug 19, 2026 | $0.2201 | $0.2499 | $0.2141 | $0.2401 | 10.23M |
| Aug 18, 2026 | $0.2212 | $0.2324 | $0.215 | $0.218 | 4.03M |
| Aug 17, 2026 | $0.2263 | $0.245 | $0.2134 | $0.2285 | 6.17M |
| Aug 14, 2026 | $0.20 | $0.235 | $0.20 | $0.23 | 14.08M |
| Aug 13, 2026 | $0.2121 | $0.2165 | $0.20 | $0.214 | 5.65M |
| Aug 12, 2026 | $0.2092 | $0.216 | $0.2051 | $0.2065 | 5.94M |
| Aug 11, 2026 | $0.2051 | $0.21 | $0.195 | $0.201 | 6.2M |
| Aug 10, 2026 | $0.215 | $0.22 | $0.198 | $0.20 | 7.24M |
| Aug 7, 2026 | $0.1959 | $0.2288 | $0.1959 | $0.2138 | 10.03M |
| Aug 6, 2026 | $0.20 | $0.203 | $0.189 | $0.1944 | 5.77M |
Latest CAN news
The latest Smart Investors Daily articles mentioning CAN.
Stock researchMarket Activity · Institutional Ownership
Loading stock research…