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
10th Jul 2026 (Fri) 0.325 0.325 0.301 0.3085 197,678
9th Jul 2026 (Thu) 0.3362 0.3382 0.3074 0.3094 417,368
8th Jul 2026 (Wed) 0.2698 0.3469 0.2698 0.3362 2,384,891
7th Jul 2026 (Tue) 0.29 0.29 0.2619 0.267 551,269
6th Jul 2026 (Mon) 0.2835 0.2928 0.2808 0.29 412,587
3rd Jul 2026 (Fri) 0.2972 0.2972 0.2835 0.2835 0
2nd Jul 2026 (Thu) 0.2972 0.31 0.28 0.2835 357,503
1st Jul 2026 (Wed) 0.2879 0.2986 0.283 0.288 439,157
30th Jun 2026 (Tue) 0.2898 0.2899 0.28 0.2871 540,686
29th Jun 2026 (Mon) 0.3026 0.3047 0.285 0.2981 214,771
26th Jun 2026 (Fri) 0.2915 0.3074 0.2855 0.3003 240,102
25th Jun 2026 (Thu) 0.3265 0.328 0.296 0.2973 790,304
24th Jun 2026 (Wed) 0.3407 0.3449 0.319 0.3209 286,629
23rd Jun 2026 (Tue) 0.3368 0.3581 0.3317 0.341 264,302
22nd Jun 2026 (Mon) 0.3348 0.375 0.3348 0.3509 586,714
19th Jun 2026 (Fri) 0.3398 0.3398 0.3264 0.3286 287,260
18th Jun 2026 (Thu) 0.3398 0.3398 0.3264 0.3286 287,260
17th Jun 2026 (Wed) 0.3534 0.3536 0.3252 0.3308 253,408
16th Jun 2026 (Tue) 0.35 0.3658 0.3407 0.3447 723,331
15th Jun 2026 (Mon) 0.3495 0.366 0.3409 0.3512 646,817
12th Jun 2026 (Fri) 0.3347 0.3383 0.3101 0.3202 508,659
11th Jun 2026 (Thu) 0.3273 0.3354 0.3151 0.3305 368,547
10th Jun 2026 (Wed) 0.3262 0.3385 0.3211 0.3212 314,796
9th Jun 2026 (Tue) 0.3565 0.3642 0.3291 0.33 626,280
8th Jun 2026 (Mon) 0.3673 0.37 0.3528 0.3543 327,311
5th Jun 2026 (Fri) 0.3819 0.3819 0.358 0.3581 1,659,496
4th Jun 2026 (Thu) 0.3685 0.4046 0.3601 0.389 473,094
3rd Jun 2026 (Wed) 0.3951 0.3951 0.3747 0.3756 729,202
2nd Jun 2026 (Tue) 0.3968 0.4029 0.3913 0.3944 304,447
1st Jun 2026 (Mon) 0.4009 0.4086 0.3939 0.4081 406,225
29th May 2026 (Fri) 0.4158 0.4278 0.4011 0.4133 504,137
28th May 2026 (Thu) 0.3951 0.4138 0.3807 0.4115 959,861
27th May 2026 (Wed) 0.4015 0.4015 0.3861 0.395 1,248,720
26th May 2026 (Tue) 0.415 0.4203 0.4025 0.403 878,482
25th May 2026 (Mon) 0.4141 0.437 0.4132 0.415 834,402
22nd May 2026 (Fri) 0.4141 0.437 0.4132 0.415 834,402
21st May 2026 (Thu) 0.4275 0.4347 0.4069 0.413 842,580
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
FTSE 100 Latest
Value10,497.29
Change24.84