Skip to main content
CAN logo

Canaan Inc.

CANNASDAQTechnologyComputer Hardware

$0.22Today:- (-)1Y −87.68%

As of Oct 23, 2026 close

Market cap
$156.92M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.15$2.10
Volume (live)
-
Avg. volume (3M)
9.56M

Canaan (CAN) Historical Stock Prices

Analyze Canaan (CAN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Canaan (CAN) Interactive Price Chart

Interactive historical price chart showing Canaan stock price movements and trends across multiple time periods.

Loading chart...

CAN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CAN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.210.220.210.220.222.32M
Oct 22, 20260.220.230.210.220.226.30M
Oct 21, 20260.240.240.220.230.238.28M
Oct 20, 20260.230.250.220.230.236.06M
Oct 19, 20260.250.260.230.230.237.87M
Oct 16, 20260.250.260.220.230.238.72M
Oct 15, 20260.250.250.240.250.259.28M
Oct 14, 20260.280.280.250.260.267.20M
Oct 13, 20260.290.290.280.280.284.55M
Oct 12, 20260.290.300.280.280.286.18M
Oct 9, 20260.290.320.290.300.308.02M
Oct 8, 20260.300.310.280.290.299.21M
Oct 7, 20260.310.320.300.310.316.36M
Oct 6, 20260.340.340.320.320.325.25M
Oct 5, 20260.350.360.320.330.338.09M
Oct 2, 20260.360.370.350.350.358.71M
Oct 1, 20260.350.360.330.340.347.01M
Sep 30, 20260.390.400.340.340.3412.70M
Sep 29, 20260.380.390.360.370.376.24M
Sep 28, 20260.370.380.370.370.374.77M
Sep 25, 20260.390.400.370.380.387.14M
Sep 24, 20260.380.410.370.390.397.22M
Sep 23, 20260.390.400.380.390.399.95M
Sep 22, 20260.400.420.400.410.4111.14M
Sep 21, 20260.420.450.400.420.4232.51M
Sep 18, 20260.340.390.330.370.3739.91M
Sep 17, 20260.310.330.310.320.326.54M
Sep 16, 20260.310.320.300.300.309.55M
Sep 15, 20260.330.330.300.310.3112.29M
Sep 14, 20260.340.350.330.350.357.35M
Sep 11, 20260.320.360.320.340.3414.62M
Sep 10, 20260.300.330.290.310.3110.17M
Sep 9, 20260.340.340.320.320.3219.30M
Sep 8, 20260.330.350.320.320.3227.60M
Sep 4, 20260.360.370.340.360.3625.70M
Sep 3, 20260.340.390.340.390.3927.54M
Sep 2, 20260.300.310.280.310.3111.46M
Sep 1, 20260.350.350.310.320.3216.02M
Aug 31, 20260.390.390.350.360.3614.23M
Aug 28, 20260.430.450.360.380.3825.73M
Aug 27, 20260.410.460.400.440.4431.31M
Aug 26, 20260.400.420.390.400.4018.63M
Aug 25, 20260.360.440.350.420.4241.49M
Aug 24, 20260.380.380.340.360.3644.70M
Aug 21, 20260.290.380.290.350.3596.52M
Aug 20, 20260.280.300.260.280.2856.34M
Aug 19, 20260.220.250.210.240.2410.23M
Aug 18, 20260.220.230.210.220.224.03M
Aug 17, 20260.230.240.210.230.236.17M
Aug 14, 20260.200.230.200.230.2314.08M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.