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
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
4th Feb 2026 (Wed) 0.5971 0.6009 0.5538 0.5769 591,340
3rd Feb 2026 (Tue) 0.6272 0.629 0.56 0.5953 944,670
2nd Feb 2026 (Mon) 0.6599 0.6616 0.6121 0.6153 1,055,475
30th Jan 2026 (Fri) 0.6797 0.68 0.6249 0.68 1,554,066
29th Jan 2026 (Thu) 0.7059 0.7077 0.6688 0.6771 485,138
28th Jan 2026 (Wed) 0.742 0.752 0.7178 0.7165 257,767
27th Jan 2026 (Tue) 0.7012 0.7249 0.6863 0.7165 1,145,151
26th Jan 2026 (Mon) 0.7299 0.7299 0.7005 0.701 1,007,150
23rd Jan 2026 (Fri) 0.74 0.7647 0.7213 0.7325 380,156
22nd Jan 2026 (Thu) 0.7601 0.7752 0.7321 0.7424 626,544
21st Jan 2026 (Wed) 0.734 0.764 0.7165 0.7583 720,238
20th Jan 2026 (Tue) 0.7578 0.7717 0.7211 0.7255 819,527
19th Jan 2026 (Mon) 0.8201 0.8338 0.78 0.7888 1,545,540
16th Jan 2026 (Fri) 0.8201 0.8338 0.78 0.7888 1,545,540
15th Jan 2026 (Thu) 0.9075 0.9075 0.7862 0.8201 2,023,942
14th Jan 2026 (Wed) 0.88 0.9499 0.868 0.8751 1,353,377
13th Jan 2026 (Tue) 0.8332 0.8755 0.8179 0.824 615,554
12th Jan 2026 (Mon) 0.803 0.8354 0.80 0.824 502,455
9th Jan 2026 (Fri) 0.82 0.82 0.78 0.79 345,405
8th Jan 2026 (Thu) 0.772 0.8353 0.771 0.8106 556,639
7th Jan 2026 (Wed) 0.8038 0.8325 0.7832 0.7908 532,922
6th Jan 2026 (Tue) 0.828 0.84 0.7911 0.818 840,733
5th Jan 2026 (Mon) 0.8122 0.853 0.8122 0.8367 751,600
2nd Jan 2026 (Fri) 0.7176 0.7699 0.7059 0.77 1,067,049
1st Jan 2026 (Thu) 0.7175 0.7175 0.6713 0.69 1,239,939
31st Dec 2025 (Wed) 0.7175 0.7175 0.6713 0.69 1,239,939
30th Dec 2025 (Tue) 0.729 0.75 0.716 0.719 479,589
29th Dec 2025 (Mon) 0.7572 0.7886 0.7101 0.712 1,031,078
26th Dec 2025 (Fri) 0.7851 0.7873 0.7113 0.7645 653,488
25th Dec 2025 (Thu) 0.79 0.79 0.7701 0.7768 370,817
24th Dec 2025 (Wed) 0.79 0.79 0.7701 0.7768 370,817
23rd Dec 2025 (Tue) 0.8269 0.8269 0.7856 0.7925 760,442
22nd Dec 2025 (Mon) 0.8498 0.8866 0.8309 0.8395 677,249
19th Dec 2025 (Fri) 0.788 0.8499 0.7879 0.8224 1,370,535
18th Dec 2025 (Thu) 0.80 0.8377 0.7694 0.7775 726,061
17th Dec 2025 (Wed) 0.8046 0.8487 0.7762 0.78 642,441
16th Dec 2025 (Tue) 0.7843 0.8218 0.7782 0.794 676,969
15th Dec 2025 (Mon) 0.8287 0.84 0.7632 0.7889 1,477,216
12th Dec 2025 (Fri) 0.9145 0.9275 0.8327 0.8405 981,068
11th Dec 2025 (Thu) 0.911 0.9298 0.8523 0.9242 1,127,056
10th Dec 2025 (Wed) 0.9602 0.97 0.9304 0.9407 488,429
9th Dec 2025 (Tue) 0.9115 0.999 0.9102 0.9624 1,149,530
8th Dec 2025 (Mon) 0.9601 0.979 0.9342 0.9367 480,694
FTSE 100 Latest
Value10,369.75
Change60.53