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
3rd Apr 2026 (Fri) 0.398 0.4237 0.3968 0.4185 171,930
2nd Apr 2026 (Thu) 0.398 0.4237 0.3968 0.4185 171,930
1st Apr 2026 (Wed) 0.432 0.4436 0.4151 0.41 254,142
31st Mar 2026 (Tue) 0.3939 0.4314 0.3939 0.4318 279,413
30th Mar 2026 (Mon) 0.4187 0.42 0.3887 0.3861 676,143
27th Mar 2026 (Fri) 0.414 0.4191 0.3952 0.4105 691,337
26th Mar 2026 (Thu) 0.4475 0.4595 0.4121 0.4231 1,124,022
25th Mar 2026 (Wed) 0.4483 0.4678 0.4476 0.4539 256,175
24th Mar 2026 (Tue) 0.45 0.4528 0.4302 0.4346 405,613
23rd Mar 2026 (Mon) 0.437 0.46 0.43 0.448 356,210
20th Mar 2026 (Fri) 0.45 0.4531 0.4254 0.4382 480,987
19th Mar 2026 (Thu) 0.4499 0.4635 0.4357 0.447 428,337
18th Mar 2026 (Wed) 0.4768 0.48 0.4563 0.457 751,610
17th Mar 2026 (Tue) 0.4855 0.4874 0.473 0.476 410,559
16th Mar 2026 (Mon) 0.507 0.5128 0.48 0.48 550,877
13th Mar 2026 (Fri) 0.5319 0.547 0.4839 0.4839 696,714
12th Mar 2026 (Thu) 0.4965 0.5198 0.4863 0.5129 322,780
11th Mar 2026 (Wed) 0.485 0.514 0.4752 0.5074 304,350
10th Mar 2026 (Tue) 0.5157 0.5263 0.4828 0.4782 280,807
9th Mar 2026 (Mon) 0.4981 0.515 0.49 0.5096 139,144
6th Mar 2026 (Fri) 0.4972 0.5078 0.4831 0.5114 389,688
5th Mar 2026 (Thu) 0.5353 0.54 0.5055 0.5211 229,795
4th Mar 2026 (Wed) 0.5169 0.5545 0.5161 0.5355 542,160
3rd Mar 2026 (Tue) 0.50 0.5081 0.47 0.4799 190,044
2nd Mar 2026 (Mon) 0.475 0.514 0.471 0.509 309,569
27th Feb 2026 (Fri) 0.5065 0.509 0.49 0.4939 237,215
26th Feb 2026 (Thu) 0.5202 0.5247 0.5093 0.5186 177,067
25th Feb 2026 (Wed) 0.45 0.5309 0.45 0.5309 0
24th Feb 2026 (Tue) 0.45 0.4977 0.45 0.4977 0
23rd Feb 2026 (Mon) 0.45 0.45 0.425 0.429 502,682
20th Feb 2026 (Fri) 0.4784 0.5011 0.4591 0.455 484,147
19th Feb 2026 (Thu) 0.455 0.463 0.4387 0.4613 777,858
18th Feb 2026 (Wed) 0.4573 0.4799 0.4404 0.4514 376,733
17th Feb 2026 (Tue) 0.4858 0.4915 0.4551 0.455 929,986
16th Feb 2026 (Mon) 0.5276 0.5283 0.4804 0.4906 1,358,914
13th Feb 2026 (Fri) 0.5276 0.5283 0.4804 0.4906 1,358,914
12th Feb 2026 (Thu) 0.5582 0.57 0.50 0.5004 554,449
11th Feb 2026 (Wed) 0.58 0.5857 0.5543 0.56 365,764
10th Feb 2026 (Tue) 0.59 0.633 0.5676 0.565 826,799
9th Feb 2026 (Mon) 0.5849 0.616 0.5613 0.6067 870,710
6th Feb 2026 (Fri) 0.5423 0.5997 0.5304 0.5899 1,117,045
5th Feb 2026 (Thu) 0.5499 0.56 0.50 0.5013 1,075,068
FTSE 100 Latest
Value10,436.29
Change71.50