Free Trial
→ How Elon’s Empire Ends (and how to profit) (From Chaikin Analytics) (Ad)tc pixel Free CAN Stock Alerts

Canaan (CAN) Stock Chart & Stock Price History

Canaan logo
GBX 211.20 +0.40 (+0.19%)
As of 10/2/2026 12:31 PM Eastern
Compare

Canaan Stock Price Performance

5 Day
Performance
-6.55%
1 Month
Performance
-21.84%
3 Month
Performance
-16.89%
Year-To-Date
Performance
-20.78%
1 Year
Performance
-11.04%

CAN Stock Chart for Sunday, October, 4, 2026

30 Days 90 Days 1 Year

The Canaan (CAN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 11.04%, with a year-to-date return of -20.78%. In the past month, the stock has decreased 21.84%, reflecting recent market activity.

As of the latest close, Canaan traded at GBX 211.20 with a market cap of £2.08 billion and volume of 898,319 shares. View the advanced CAN chart on TradingView.

Receive CAN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Canaan and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.

Canaan Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2026GBX 210.80GBX 211.20
+0.19%		GBX 216.40GBX 206.80898,319 shs£2.08 billion
10/01/2026GBX 214.80GBX 210.80
-1.86%		GBX 215.20GBX 202.60744,222 shs£2.08 billion
09/30/2026GBX 226GBX 214.80
-4.96%		GBX 231GBX 214.801.20 million shs£2.12 billion
09/29/2026GBX 234GBX 226
-3.42%		GBX 240GBX 226596,274 shs£2.23 billion
09/28/2026GBX 235GBX 234
-0.43%		GBX 239GBX 233.20387,161 shs£2.30 billion
09/25/2026GBX 233.40GBX 235
+0.69%		GBX 239.40GBX 233363,001 shs£2.31 billion
09/24/2026GBX 235.60GBX 233.40
-0.93%		GBX 237.40GBX 230.20706,446 shs£2.30 billion
09/23/2026GBX 249.80GBX 235.60
-5.68%		GBX 250GBX 227.801.44 million shs£2.32 billion
09/22/2026GBX 240.60GBX 249.80
+3.82%		GBX 258.40GBX 240.80521,696 shs£2.46 billion
09/21/2026GBX 259.60GBX 240.60
-7.32%		GBX 258.80GBX 238.2031.36 million shs£2.37 billion
09/18/2026GBX 257.73GBX 259.60
+0.73%		GBX 260GBX 245.801.69 million shs£2.56 billion
09/17/2026GBX 253.53GBX 257.73
+1.66%		GBX 260GBX 253.80326,619 shs£2.54 billion
09/16/2026GBX 253GBX 253.53
+0.21%		GBX 255.60GBX 250250,864 shs£2.50 billion
09/15/2026GBX 252.65GBX 253
+0.14%		GBX 254.80GBX 248.4027.15 million shs£2.49 billion
09/14/2026GBX 250.60GBX 252.65
+0.82%		GBX 256.20GBX 240.80334,877 shs£2.49 billion
09/11/2026GBX 244.80GBX 250.60
+2.37%		GBX 250.60GBX 24215.99 million shs£2.47 billion
09/10/2026GBX 249.40GBX 244.80
-1.84%		GBX 252.80GBX 240.20524,575 shs£2.41 billion
09/09/2026GBX 258.60GBX 249.40
-3.56%		GBX 257GBX 246.40652,711 shs£2.46 billion
09/08/2026GBX 268.09GBX 258.60
-3.54%		GBX 268.20GBX 255.4014.67 million shs£2.55 billion
09/07/2026GBX 270.20GBX 268.09
-0.78%		GBX 272GBX 265.80252,902 shs£2.64 billion
09/04/2026GBX 268.20GBX 270.20
+0.75%		GBX 276.40GBX 266.40329,200 shs£2.68 billion
09/03/2026GBX 263.60GBX 268.20
+1.75%		GBX 270.10GBX 251.60213,299 shs£2.66 billion
Related Companies

This page (LON:CAN) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners
Elon Warns "America Will Go Bankrupt". Trump's Plan Inside.
National debt just crossed 40 trillion dollars, and Elon Musk says America is 1,000% going to go bankrupt with...
American Hartford Gold | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
How Elon’s Empire Ends (and how to profit)
Marc Chaikin, the 60 year Wall Street veteran whose Chaikin Money Flow indicator sits on every Bloomberg termi...
Chaikin Analytics | Sponsoredtc pixel
WATCH THIS BEFORE DECEMBER 8th!!
James Altucher says a quiet government filing could reveal Elon Musk's biggest move yet, and almost nobody has...
Paradigm Press | Sponsoredtc pixel
A new kind of civil war is coming after election day?
Across America, AI-driven backlash is fueling protests, lawsuits, and moratoria that could reshape the politic...
Stansberry Research | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Free Stock: Economist calls it “the world’s most important machine.”
Nvidia's most expensive chip component isn't made by Nvidia. Jeff Brown, former semiconductor executive, says ...
Brownstone Research | Sponsoredtc pixel