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
19th Sep 2025 (Fri) 0.8206 0.8206 0.7657 0.7784 1,274,009
18th Sep 2025 (Thu) 0.8244 0.8378 0.8122 0.8199 726,778
17th Sep 2025 (Wed) 0.7947 0.8144 0.7733 0.8099 585,326
16th Sep 2025 (Tue) 0.8152 0.8152 0.7658 0.808 903,874
15th Sep 2025 (Mon) 0.83 0.8463 0.81 0.818 622,763
12th Sep 2025 (Fri) 0.818 0.8353 0.80 0.8244 1,144,957
11th Sep 2025 (Thu) 0.7519 0.8235 0.7501 0.8198 2,095,523
10th Sep 2025 (Wed) 0.7198 0.7567 0.714 0.7553 1,268,799
9th Sep 2025 (Tue) 0.7003 0.7272 0.6979 0.7051 889,513
8th Sep 2025 (Mon) 0.7155 0.72 0.698 0.7029 600,673
5th Sep 2025 (Fri) 0.7086 0.7272 0.6811 0.7059 533,217
4th Sep 2025 (Thu) 0.7166 0.7252 0.68 0.6836 916,710
3rd Sep 2025 (Wed) 0.7425 0.7425 0.7112 0.7168 816,978
2nd Sep 2025 (Tue) 0.7301 0.749 0.70 0.7262 612,514
1st Sep 2025 (Mon) 0.7559 0.7559 0.7269 0.745 569,351
29th Aug 2025 (Fri) 0.7559 0.7559 0.7269 0.745 569,351
28th Aug 2025 (Thu) 0.761 0.7955 0.761 0.7603 708,428
27th Aug 2025 (Wed) 0.75 0.76 0.7391 0.7498 513,809
26th Aug 2025 (Tue) 0.74 0.7583 0.7229 0.7513 571,133
25th Aug 2025 (Mon) 0.7226 0.773 0.7224 0.74 1,418,338
22nd Aug 2025 (Fri) 0.6695 0.756 0.6685 0.7523 1,193,497
21st Aug 2025 (Thu) 0.6641 0.682 0.66 0.66 814,324
20th Aug 2025 (Wed) 0.6784 0.6801 0.641 0.6747 1,575,905
19th Aug 2025 (Tue) 0.7334 0.7565 0.6705 0.6705 1,821,317
18th Aug 2025 (Mon) 0.7501 0.7678 0.735 0.7382 1,342,166
15th Aug 2025 (Fri) 0.7741 0.8179 0.76 0.7722 1,218,592
14th Aug 2025 (Thu) 0.7701 0.8119 0.71 0.7779 2,414,313
13th Aug 2025 (Wed) 0.7659 0.8154 0.7659 0.8153 2,426,237
12th Aug 2025 (Tue) 0.7356 0.7582 0.725 0.7462 713,160
11th Aug 2025 (Mon) 0.7619 0.7849 0.729 0.7294 917,137
8th Aug 2025 (Fri) 0.7323 0.748 0.70 0.7329 784,692
7th Aug 2025 (Thu) 0.6809 0.7341 0.6762 0.69 1,277,572
6th Aug 2025 (Wed) 0.6534 0.6699 0.6489 0.6637 266,413
5th Aug 2025 (Tue) 0.66 0.67 0.6358 0.65 790,625
4th Aug 2025 (Mon) 0.6732 0.687 0.6471 0.6531 1,440,447
1st Aug 2025 (Fri) 0.666 0.666 0.6215 0.6591 2,497,591
31st Jul 2025 (Thu) 0.67 0.71 0.6601 0.6904 1,698,725
30th Jul 2025 (Wed) 0.6777 0.6952 0.65 0.6541 1,341,686
29th Jul 2025 (Tue) 0.74 0.744 0.6532 0.6532 2,083,140
28th Jul 2025 (Mon) 0.8162 0.8162 0.735 0.7329 1,292,652
25th Jul 2025 (Fri) 0.813 0.835 0.78 0.7963 1,533,069
24th Jul 2025 (Thu) 0.8544 0.8675 0.8266 0.8388 1,345,778
23rd Jul 2025 (Wed) 0.8225 0.881 0.798 0.872 2,080,149
22nd Jul 2025 (Tue) 0.8351 0.8699 0.80 0.8234 3,122,690
21st Jul 2025 (Mon) 0.9298 0.9335 0.8069 0.8124 3,555,564
FTSE 100 Latest
Value9,216.67
Change-11.44