Close
Company Search
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 History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.02 1.04 0.85 0.899 5,584,751
17th Jul 2025 (Thu) 1.02 1.12 0.925 0.9542 4,781,036
16th Jul 2025 (Wed) 0.9307 0.995 0.89 0.9781 3,930,662
15th Jul 2025 (Tue) 0.9241 0.928 0.84 0.8677 3,518,847
14th Jul 2025 (Mon) 0.742 0.988 0.7351 0.9705 8,069,697
11th Jul 2025 (Fri) 0.7572 0.769 0.7177 0.7204 2,127,690
10th Jul 2025 (Thu) 0.7046 0.7315 0.70 0.7179 1,473,708
9th Jul 2025 (Wed) 0.741 0.7459 0.6727 0.70 1,389,212
8th Jul 2025 (Tue) 0.7176 0.7686 0.70 0.7154 2,066,574
7th Jul 2025 (Mon) 0.6862 0.696 0.6691 0.6942 1,634,662
4th Jul 2025 (Fri) 0.6541 0.71 0.6514 0.7047 2,192,212
3rd Jul 2025 (Thu) 0.6541 0.71 0.6514 0.7047 2,192,212
2nd Jul 2025 (Wed) 0.61 0.65 0.61 0.6477 1,398,291
1st Jul 2025 (Tue) 0.6015 0.6128 0.5931 0.6032 657,833
30th Jun 2025 (Mon) 0.60 0.6146 0.5831 0.6183 746,828
27th Jun 2025 (Fri) 0.6099 0.6105 0.59 0.5946 693,567
26th Jun 2025 (Thu) 0.608 0.6243 0.5911 0.6082 705,135
25th Jun 2025 (Wed) 0.6599 0.6988 0.6001 0.6122 1,317,196
24th Jun 2025 (Tue) 0.6212 0.6524 0.6192 0.6495 1,330,694
23rd Jun 2025 (Mon) 0.5968 0.6185 0.571 0.6087 1,816,489
20th Jun 2025 (Fri) 0.6329 0.6329 0.5985 0.6086 1,525,492
19th Jun 2025 (Thu) 0.649 0.6635 0.62 0.6265 1,211,259
18th Jun 2025 (Wed) 0.649 0.6635 0.62 0.6265 1,211,259
17th Jun 2025 (Tue) 0.679 0.679 0.6401 0.656 660,166
16th Jun 2025 (Mon) 0.7018 0.7224 0.6873 0.7038 1,091,668
13th Jun 2025 (Fri) 0.6943 0.715 0.6651 0.666 490,161
12th Jun 2025 (Thu) 0.708 0.77 0.69 0.7016 1,435,809
11th Jun 2025 (Wed) 0.72 0.78 0.715 0.728 1,622,588
10th Jun 2025 (Tue) 0.72 0.745 0.70 0.713 1,030,269
9th Jun 2025 (Mon) 0.6201 0.68 0.6201 0.6794 1,843,816
6th Jun 2025 (Fri) 0.5906 0.6111 0.581 0.5989 1,279,748
5th Jun 2025 (Thu) 0.615 0.624 0.57 0.5776 925,482
4th Jun 2025 (Wed) 0.6042 0.6341 0.5999 0.6231 1,219,403
3rd Jun 2025 (Tue) 0.6043 0.6546 0.5673 0.6104 1,790,375
2nd Jun 2025 (Mon) 0.6069 0.6209 0.5736 0.5998 2,144,619
30th May 2025 (Fri) 0.6299 0.6299 0.5902 0.6073 2,196,209
29th May 2025 (Thu) 0.6764 0.705 0.6277 0.6323 1,730,237
28th May 2025 (Wed) 0.7074 0.7074 0.6521 0.6624 1,667,655
27th May 2025 (Tue) 0.662 0.73 0.6612 0.6967 3,587,149
26th May 2025 (Mon) 0.6336 0.6336 0.6336 0.6336 0
24th May 2025 (Sat) 0.65 0.653 0.63 0.6336 2,111,759
23rd May 2025 (Fri) 0.65 0.653 0.63 0.6348 2,111,759
22nd May 2025 (Thu) 0.70 0.7176 0.6716 0.706 1,236,870
21st May 2025 (Wed) 0.75 0.75 0.6543 0.6796 1,889,613
20th May 2025 (Tue) 0.726 0.7796 0.6934 0.7625 2,293,644
19th May 2025 (Mon) 0.733 0.8298 0.728 0.7971 1,470,801
FTSE 100 Latest
Value8,992.12
Change19.48