Free Trial

Canaan (CAN) Stock Chart & Stock Price History

$1.14
-0.08 (-6.56%)
(As of 06/18/2024 ET)

Canaan Stock Price Performance

5 Day
Performance
+11.76%
1 Month
Performance
+8.57%
3 Month
Performance
-10.24%
6 Month
Performance
-48.88%
Year-To-Date
Performance
-50.65%
1 Year
Performance
-46.98%
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

CAN Stock Chart for Wednesday, June, 19, 2024

Canaan Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/18/2024$1.22$1.14
-6.56%
$1.27$1.1012.01 million shs$319.45 million
06/17/2024$1.02$1.22
+19.61%
$1.25$1.0216.94 million shs$341.87 million
06/14/2024$1.03$1.02
-0.97%
$1.07$1.013.46 million shs$285.83 million
06/13/2024$1.05$1.03
-1.90%
$1.09$1.014.03 million shs$288.63 million
06/12/2024$1.07$1.05
-1.87%
$1.11$1.055.25 million shs$294.23 million
06/11/2024$1.07$1.07$1.09$0.975.55 million shs$299.84 million
06/10/2024$1.03$1.07
+3.88%
$1.09$1.012.84 million shs$299.84 million
06/07/2024$1.04$1.03
-0.96%
$1.15$1.027.43 million shs$288.63 million
06/06/2024$0.98$1.04
+6.13%
$1.06$0.955.29 million shs$291.43 million
06/05/2024$0.97$0.98
+1.43%
$1.00$0.953.97 million shs$274.59 million
06/04/2024$1.00$0.97
-2.98%
$1.00$0.938.25 million shs$270.72 million
06/03/2024$1.01$1.00
-1.41%
$1.07$0.986.85 million shs$279.04 million
05/31/2024$1.04$1.01
-2.88%
$1.08$1.008.23 million shs$235.84 million
05/30/2024$1.01$1.04
+2.97%
$1.07$1.023.50 million shs$242.84 million
05/29/2024$1.00$1.01
+1.29%
$1.10$0.976.92 million shs$235.84 million
05/28/2024$1.05$1.00
-5.04%
$1.07$0.984.88 million shs$232.82 million
05/27/2024$1.05$1.05$1.06$1.003.23 million shs$245.18 million
05/24/2024$1.02$1.05
+2.94%
$1.06$1.003.20 million shs$245.18 million
05/23/2024$1.09$1.02
-6.42%
$1.10$1.006.46 million shs$238.17 million
05/22/2024$1.08$1.09
+1.40%
$1.15$1.064.82 million shs$254.52 million
05/21/2024$1.22$1.08
-11.89%
$1.26$1.0410.79 million shs$251.01 million
05/20/2024$1.05$1.22
+16.19%
$1.22$1.0310.31 million shs$284.87 million
05/17/2024$1.17$1.05
-10.26%
$1.29$1.0411.95 million shs$245.18 million
05/16/2024$1.05$1.17
+11.43%
$1.20$1.0618.11 million shs$273.20 million
05/15/2024$0.94$1.05
+11.57%
$1.15$0.9611.61 million shs$245.18 million
05/14/2024$0.92$0.94
+2.75%
$0.99$0.9013.72 million shs$219.75 million
05/13/2024$0.96$0.92
-4.52%
$0.96$0.905.88 million shs$213.86 million
05/10/2024$0.92$0.96
+3.74%
$1.00$0.9111.94 million shs$224.00 million
05/09/2024$0.88$0.92
+5.07%
$0.94$0.875.12 million shs$215.92 million
05/08/2024$0.85$0.88
+3.91%
$0.90$0.817.30 million shs$205.50 million
05/07/2024$0.88$0.85
-4.00%
$0.90$0.848.48 million shs$197.77 million
05/06/2024$0.88$0.88
+0.34%
$0.97$0.8813.04 million shs$206.02 million
05/03/2024$0.92$0.88
-4.41%
$0.96$0.878.96 million shs$205.32 million
05/02/2024$0.87$0.92
+5.34%
$0.92$0.846.04 million shs$214.80 million
05/01/2024$0.88$0.87
-0.19%
$0.91$0.845.18 million shs$203.92 million
04/30/2024$0.95$0.88
-7.89%
$0.99$0.8710.67 million shs$204.31 million
04/29/2024$0.91$0.95
+3.96%
$1.05$0.9014.76 million shs$221.83 million
04/26/2024$0.93$0.91
-1.74%
$0.94$0.889.34 million shs$213.37 million
04/25/2024$0.99$0.93
-6.19%
$0.97$0.9011.26 million shs$217.16 million
04/24/2024$0.95$0.99
+4.24%
$1.01$0.9211.22 million shs$231.49 million
Bill Clinton Backing Biden Replacement??? (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
04/23/2024$0.93$0.95
+2.26%
$1.10$0.9121.25 million shs$222.08 million
04/22/2024$0.75$0.93
+23.65%
$0.95$0.7728.88 million shs$217.18 million
04/19/2024$0.92$0.75
-18.25%
$0.98$0.7519.19 million shs$175.64 million
04/18/2024$1.11$0.92
-17.11%
$1.04$0.8919.30 million shs$214.84 million
04/17/2024$1.10$1.11
+0.91%
$1.18$1.096.52 million shs$259.19 million
04/16/2024$1.13$1.10
-2.65%
$1.20$1.079.14 million shs$256.85 million
04/15/2024$1.20$1.13
-5.83%
$1.21$1.118.67 million shs$263.86 million
04/12/2024$1.26$1.20
-4.76%
$1.27$1.205.96 million shs$280.20 million
04/11/2024$1.29$1.26
-2.33%
$1.33$1.243.87 million shs$294.21 million
04/10/2024$1.29$1.29$1.34$1.246.41 million shs$301.22 million
04/09/2024$1.31$1.29
-1.53%
$1.32$1.264.53 million shs$301.22 million
04/08/2024$1.27$1.31
+3.15%
$1.40$1.276.26 million shs$305.89 million
04/05/2024$1.30$1.27
-2.31%
$1.31$1.263.92 million shs$296.55 million
04/04/2024$1.30$1.30$1.37$1.285.16 million shs$303.55 million
04/03/2024$1.31$1.30
-0.76%
$1.35$1.285.11 million shs$303.55 million
04/02/2024$1.40$1.31
-6.43%
$1.38$1.287.00 million shs$305.89 million
04/01/2024$1.52$1.40
-7.89%
$1.52$1.368.72 million shs$326.90 million
03/29/2024$1.52$1.52$1.63$1.4119.34 million shs$354.92 million
03/28/2024$1.42$1.52
+7.04%
$1.63$1.4219.27 million shs$354.92 million
03/27/2024$1.41$1.42
+0.71%
$1.48$1.406.80 million shs$331.57 million
03/26/2024$1.42$1.41
-0.70%
$1.51$1.408.51 million shs$329.24 million
03/25/2024$1.42$1.42$1.50$1.3914.79 million shs$331.57 million
03/22/2024$1.55$1.42
-8.39%
$1.49$1.418.84 million shs$331.57 million
03/21/2024$1.60$1.55
-3.13%
$1.67$1.5219.88 million shs$361.93 million
03/20/2024$1.27$1.60
+25.98%
$1.60$1.2828.01 million shs$373.60 million
03/19/2024$1.30$1.27
-2.31%
$1.32$1.2110.10 million shs$296.55 million
03/18/2024$1.34$1.30
-2.99%
$1.38$1.288.33 million shs$303.55 million

This page (NASDAQ:CAN) was last updated on 6/19/2024 by MarketBeat.com Staff

From Our Partners