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
25th Sep 2026 (Fri) 0.393 0.393 0.3751 0.3772 367,878
24th Sep 2026 (Thu) 0.3731 0.403 0.3731 0.3931 418,710
23rd Sep 2026 (Wed) 0.39 0.39 0.3793 0.3864 520,915
22nd Sep 2026 (Tue) 0.4086 0.4238 0.401 0.4118 681,205
21st Sep 2026 (Mon) 0.4174 0.45 0.3951 0.4171 2,833,953
18th Sep 2026 (Fri) 0.332 0.3927 0.332 0.3728 3,232,569
17th Sep 2026 (Thu) 0.3136 0.3264 0.313 0.3192 457,663
16th Sep 2026 (Wed) 0.3098 0.3161 0.30 0.3044 222,878
15th Sep 2026 (Tue) 0.33 0.33 0.3021 0.3069 608,519
14th Sep 2026 (Mon) 0.3311 0.35 0.33 0.3462 653,310
11th Sep 2026 (Fri) 0.3181 0.358 0.3152 0.3366 1,287,817
10th Sep 2026 (Thu) 0.2976 0.3288 0.2917 0.3087 607,278
9th Sep 2026 (Wed) 0.3422 0.3422 0.3163 0.3162 1,268,886
8th Sep 2026 (Tue) 0.3313 0.3537 0.3205 0.3232 2,240,359
7th Sep 2026 (Mon) 0.355 0.3721 0.341 0.36 1,588,364
4th Sep 2026 (Fri) 0.355 0.3721 0.341 0.36 1,588,364
3rd Sep 2026 (Thu) 0.339 0.3939 0.339 0.3933 1,728,518
2nd Sep 2026 (Wed) 0.305 0.3138 0.2833 0.3077 1,065,299
1st Sep 2026 (Tue) 0.3457 0.3457 0.3104 0.3176 1,320,816
31st Aug 2026 (Mon) 0.39 0.39 0.3541 0.3649 975,787
28th Aug 2026 (Fri) 0.4275 0.4475 0.36 0.38 2,095,571
27th Aug 2026 (Thu) 0.409 0.4547 0.4025 0.443 2,213,977
26th Aug 2026 (Wed) 0.3975 0.4229 0.3851 0.3982 1,916,726
25th Aug 2026 (Tue) 0.3548 0.439 0.35 0.417 3,501,669
24th Aug 2026 (Mon) 0.3823 0.3823 0.3373 0.36 4,155,873
21st Aug 2026 (Fri) 0.2958 0.3788 0.2948 0.355 6,144,304
20th Aug 2026 (Thu) 0.2719 0.2998 0.26 0.2789 4,168,722
19th Aug 2026 (Wed) 0.223 0.2499 0.2141 0.2401 640,952
18th Aug 2026 (Tue) 0.2242 0.2308 0.215 0.218 236,652
17th Aug 2026 (Mon) 0.2322 0.245 0.2147 0.2285 447,675
14th Aug 2026 (Fri) 0.2046 0.2349 0.204 0.23 791,811
13th Aug 2026 (Thu) 0.2069 0.2163 0.20 0.214 520,084
12th Aug 2026 (Wed) 0.2064 0.2158 0.2054 0.2065 279,605
11th Aug 2026 (Tue) 0.2079 0.2079 0.195 0.201 552,427
10th Aug 2026 (Mon) 0.2144 0.2199 0.1981 0.20 785,429
7th Aug 2026 (Fri) 0.20 0.2287 0.20 0.2138 722,563
6th Aug 2026 (Thu) 0.1962 0.2026 0.1893 0.1944 450,081
5th Aug 2026 (Wed) 0.2065 0.2065 0.1898 0.1971 529,834
4th Aug 2026 (Tue) 0.1927 0.20 0.1817 0.1994 1,060,123
3rd Aug 2026 (Mon) 0.1765 0.191 0.1516 0.1773 2,453,630
31st Jul 2026 (Fri) 0.245 0.2456 0.1888 0.17 9,076,451
30th Jul 2026 (Thu) 0.2348 0.2537 0.2348 0.2437 325,128
29th Jul 2026 (Wed) 0.2386 0.2417 0.2291 0.231 327,618
28th Jul 2026 (Tue) 0.2498 0.25 0.2336 0.2386 308,444
FTSE 100 Latest
Value10,684.88
Change-10.37