Free Trial

Canaan (CAN) Stock Chart & Stock Price History

Canaan logo
$0.70 +0.02 (+2.28%)
Closing price 05/22/2025 04:00 PM Eastern
Extended Trading
$0.68 -0.02 (-3.32%)
As of 08:31 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Canaan Stock Price Performance

The Canaan (CAN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 31.45%, with a year-to-date return of -65.89%. In the past month, the stock has decreased 11.77%, reflecting recent market activity.

As of the latest close, Canaan traded at $0.70 with a market cap of $196.88 million and volume of 30.16 million shares. Five years ago, the stock traded at $3.99, representing a 82.48% decrease over that period. At the time, it had a market cap of $664.22 million and a volume of 374,100 shares.

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.

5 Day
Performance
-11.86%
1 Month
Performance
-11.77%
3 Month
Performance
-58.13%
Year-To-Date
Performance
-65.89%
1 Year
Performance
-31.45%
5 Year
Performance
-82.48%

CAN Stock Chart for Friday, May, 23, 2025

Canaan Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$0.68$0.70
+2.28%
$0.72$0.6730.16 million shs$196.88 million
05/21/2025$0.76$0.68
-10.36%
$0.78$0.6550.59 million shs$192.49 million
05/20/2025$0.82$0.76
-7.00%
$0.79$0.6938.80 million shs$214.73 million
05/19/2025$0.79$0.82
+3.37%
$0.83$0.7332.24 million shs$230.90 million
05/16/2025$0.76$0.79
+4.20%
$0.82$0.7725.75 million shs$223.38 million
05/15/2025$0.83$0.76
-8.77%
$0.80$0.7335.84 million shs$214.37 million
05/14/2025$0.88$0.83
-5.44%
$0.93$0.8222.99 million shs$234.98 million
05/13/2025$0.83$0.88
+6.22%
$0.92$0.8531.01 million shs$248.50 million
05/12/2025$0.75$0.83
+10.98%
$0.91$0.8340.91 million shs$233.94 million
05/09/2025$0.65$0.75
+14.64%
$0.81$0.6745.55 million shs$210.79 million
05/08/2025$0.60$0.65
+8.98%
$0.67$0.6156.18 million shs$183.87 million
05/07/2025$0.60$0.60
-0.47%
$0.66$0.5948.62 million shs$168.72 million
05/06/2025$0.62$0.60
-3.22%
$0.63$0.5339.86 million shs$169.51 million
05/05/2025$0.69$0.62
-9.53%
$0.69$0.6115.66 million shs$175.14 million
05/02/2025$0.69$0.69
-0.68%
$0.73$0.6912.66 million shs$193.59 million
05/01/2025$0.70$0.69
-1.62%
$0.75$0.6921.74 million shs$194.91 million
04/30/2025$0.78$0.70
-9.79%
$0.76$0.7012.66 million shs$198.12 million
04/29/2025$0.80$0.78
-2.59%
$0.82$0.776.82 million shs$219.63 million
04/28/2025$0.83$0.80
-3.88%
$0.84$0.7713.01 million shs$225.46 million
04/25/2025$0.80$0.83
+4.12%
$0.83$0.8010.75 million shs$234.56 million
04/24/2025$0.79$0.80
+0.95%
$0.80$0.7412.57 million shs$225.27 million
04/23/2025$0.74$0.79
+6.96%
$0.84$0.7823.26 million shs$223.15 million
04/22/2025$0.68$0.74
+8.33%
$0.77$0.7118.19 million shs$208.62 million

This page (NASDAQ:CAN) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners