NASDAQ · CAN

Canaan Inc.

Technology · Computer Hardware

$0.39

Down-$0.03 (-8.47%)

Updated Sep 4, 2026, 10:22 PM

SID Score

4.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

CAN price history

1M range · 21 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 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