NASDAQ · CAN

Canaan Inc.

Technology · Computer Hardware

$0.32

Down-$0.01 (-2.58%)

Updated Oct 7, 2026, 2:24 AM

SID Score

3.7/10

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 Oct 6, 2026

Daily close

View OHLC price history

CAN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$0.3388	$0.3397	$0.3223	$0.3242	5.37M
Oct 5, 2026	$0.355	$0.3599	$0.323	$0.3328	8.12M
Oct 2, 2026	$0.36	$0.3698	$0.35	$0.3502	8.71M
Oct 1, 2026	$0.35	$0.3598	$0.3305	$0.34	7.01M
Sep 30, 2026	$0.3913	$0.397	$0.34	$0.345	12.7M
Sep 29, 2026	$0.3754	$0.3899	$0.362	$0.3725	6.24M
Sep 28, 2026	$0.37	$0.3769	$0.367	$0.3737	4.77M
Sep 25, 2026	$0.3915	$0.3968	$0.3741	$0.3772	7.14M
Sep 24, 2026	$0.384	$0.406	$0.3731	$0.3931	7.22M
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