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
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
8th May 2026 (Fri) 0.525 0.5258 0.5007 0.5095 446,701
7th May 2026 (Thu) 0.55 0.55 0.5165 0.515 388,207
6th May 2026 (Wed) 0.5496 0.5544 0.524 0.554 550,036
5th May 2026 (Tue) 0.5555 0.5648 0.53 0.5485 423,381
4th May 2026 (Mon) 0.526 0.56 0.5256 0.54 744,005
1st May 2026 (Fri) 0.5399 0.5421 0.5168 0.5176 428,820
30th Apr 2026 (Thu) 0.4843 0.5465 0.4781 0.5332 1,808,889
29th Apr 2026 (Wed) 0.49 0.4902 0.469 0.48 247,958
28th Apr 2026 (Tue) 0.4995 0.4995 0.4806 0.4877 525,514
27th Apr 2026 (Mon) 0.515 0.52 0.4951 0.4988 376,420
24th Apr 2026 (Fri) 0.53 0.5357 0.5128 0.5162 339,222
23rd Apr 2026 (Thu) 0.5501 0.5501 0.4954 0.5035 713,866
22nd Apr 2026 (Wed) 0.5655 0.5883 0.5531 0.55 586,847
21st Apr 2026 (Tue) 0.573 0.573 0.528 0.5291 448,505
20th Apr 2026 (Mon) 0.56 0.58 0.532 0.5705 736,948
17th Apr 2026 (Fri) 0.56 0.5869 0.5584 0.574 1,022,270
16th Apr 2026 (Thu) 0.5559 0.5562 0.5158 0.5266 426,039
15th Apr 2026 (Wed) 0.5089 0.56 0.4912 0.55 1,129,386
14th Apr 2026 (Tue) 0.4999 0.5299 0.4968 0.5116 999,842
13th Apr 2026 (Mon) 0.4454 0.48 0.4325 0.4802 307,725
10th Apr 2026 (Fri) 0.4458 0.4679 0.4438 0.4583 254,459
9th Apr 2026 (Thu) 0.4325 0.4441 0.417 0.4426 892,560
8th Apr 2026 (Wed) 0.4415 0.455 0.428 0.4398 556,643
7th Apr 2026 (Tue) 0.413 0.419 0.4001 0.4148 202,455
6th Apr 2026 (Mon) 0.4185 0.428 0.4105 0.4141 305,974
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
FTSE 100 Latest
Value10,443.47
Change11.13