Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Canaan Inc (CAN.US) Share Price

Price $0.413 on 21-05-2026 at 17:18:13
Change $-0.02 -4.59%
Buy $0.4149
Sell $0.4132
Last Trade: Sell 200.00 at $0.413
Day's Volume: 419,098
Last Close: $0.436
Open: $0.4275
ISIN: US1347481020
Day's Range $0.4069 - $0.4347
52wk Range: $0.389 - $2.22
Market Capitalisation: $N/A
VWAP: $0.416078
Shares in Issue: N/A

Canaan Inc (CAN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 200 $0.413 Automatic Execution
13:15:40 - 21-May-26
Sell* 100 $0.413 Automatic Execution
13:15:39 - 21-May-26
Sell* 100 $0.413 Automatic Execution
13:15:28 - 21-May-26
Sell* 1,000 $0.4141 Automatic Execution
12:57:28 - 21-May-26
Sell* 200 $0.4143 Automatic Execution
12:55:58 - 21-May-26
Sell* 100 $0.4143 Automatic Execution
12:55:52 - 21-May-26
Sell* 200 $0.4143 Automatic Execution
12:55:49 - 21-May-26
Sell* 200 $0.4143 Automatic Execution
12:55:41 - 21-May-26
Sell* 600 $0.4143 Automatic Execution
12:55:41 - 21-May-26
Sell* 600 $0.4143 Automatic Execution
12:55:41 - 21-May-26
See more Canaan Inc trades

Canaan Inc (CAN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.4251 0.4571 0.421 0.436 610,825
19th May 2026 (Tue) 0.4104 0.43 0.4022 0.417 1,400,436
18th May 2026 (Mon) 0.4931 0.4931 0.4715 0.4827 362,063
15th May 2026 (Fri) 0.50 0.50 0.4803 0.5004 340,566
14th May 2026 (Thu) 0.5087 0.5271 0.4922 0.5274 340,938
13th May 2026 (Wed) 0.4801 0.5121 0.4797 0.507 278,478
12th May 2026 (Tue) 0.4948 0.5071 0.4763 0.4896 593,304
11th May 2026 (Mon) 0.5032 0.5149 0.48 0.50 597,698
8th May 2026 (Fri) 0.525 0.5258 0.5007 0.5095 446,701
7th May 2026 (Thu) 0.55 0.55 0.5165 0.515 388,207
6th May 2026 (Wed) 0.5496 0.5544 0.524 0.554 550,036
5th May 2026 (Tue) 0.5555 0.5648 0.53 0.5485 423,381
4th May 2026 (Mon) 0.526 0.56 0.5256 0.54 744,005
1st May 2026 (Fri) 0.5399 0.5421 0.5168 0.5176 428,820
30th Apr 2026 (Thu) 0.4843 0.5465 0.4781 0.5332 1,808,889
29th Apr 2026 (Wed) 0.49 0.4902 0.469 0.48 247,958
28th Apr 2026 (Tue) 0.4995 0.4995 0.4806 0.4877 525,514
27th Apr 2026 (Mon) 0.515 0.52 0.4951 0.4988 376,420
24th Apr 2026 (Fri) 0.53 0.5357 0.5128 0.5162 339,222
23rd Apr 2026 (Thu) 0.5501 0.5501 0.4954 0.5035 713,866
22nd Apr 2026 (Wed) 0.5655 0.5883 0.5531 0.55 586,847
21st Apr 2026 (Tue) 0.573 0.573 0.528 0.5291 448,505
See more Canaan Inc price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered