Free Trial
→ Man Who Called Nvidia at $1.10 Says Buy This Now... (From The Oxford Club) (Ad) Free CAN Stock Alerts

Canaan (CAN) Stock Chart & Stock Price History

$1.06
+0.05 (+4.95%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Canaan Stock Price Performance

5 Day
Performance
-8.62%
1 Month
Performance
+1.92%
3 Month
Performance
+16.00%
6 Month
Performance
-34.57%
Year-To-Date
Performance
-54.11%
1 Year
Performance
-63.07%
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

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

CAN Stock Chart for Saturday, July, 27, 2024

CAN Chart by TradingView

Canaan Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$1.01$1.06
+4.95%		$1.09$1.043.03 million shs$297.04 million
07/25/2024$1.01$1.01$1.05$0.993.66 million shs$283.02 million
07/24/2024$1.08$1.01
-6.48%		$1.10$1.014.16 million shs$283.02 million
07/23/2024$1.16$1.08
-6.90%		$1.16$1.074.09 million shs$302.64 million
07/22/2024$1.21$1.16
-4.13%		$1.23$1.125.78 million shs$325.06 million
07/19/2024$1.18$1.21
+2.54%		$1.23$1.154.21 million shs$339.07 million
07/18/2024$1.22$1.18
-3.28%		$1.27$1.137.65 million shs$330.66 million
07/17/2024$1.21$1.22
+0.83%		$1.31$1.159.48 million shs$341.87 million
07/16/2024$1.21$1.21$1.25$1.158.67 million shs$339.07 million
07/15/2024$1.07$1.21
+13.08%		$1.22$1.087.77 million shs$339.07 million
07/12/2024$1.04$1.07
+2.88%		$1.08$1.023.83 million shs$299.84 million
07/11/2024$1.02$1.04
+1.96%		$1.09$1.022.74 million shs$291.43 million
07/10/2024$1.01$1.02
+0.99%		$1.12$1.008.60 million shs$285.82 million
07/09/2024$1.04$1.01
-2.88%		$1.04$1.012.20 million shs$283.02 million
07/08/2024$0.99$1.04
+5.36%		$1.05$0.983.73 million shs$291.43 million
07/05/2024$1.01$0.99
-2.27%		$1.01$0.956.98 million shs$276.61 million
07/04/2024$1.01$1.01$1.04$0.962.26 million shs$283.02 million
07/03/2024$1.01$1.01$1.04$0.962.26 million shs$283.02 million
07/02/2024$1.03$1.01
-1.94%		$1.05$1.002.33 million shs$283.02 million
07/01/2024$1.00$1.03
+3.02%		$1.06$1.013.83 million shs$288.63 million
06/28/2024$1.04$1.00
-3.87%		$1.06$0.984.74 million shs$280.17 million
06/27/2024$1.06$1.04
-1.89%		$1.15$1.036.25 million shs$291.43 million
06/26/2024$1.07$1.06
-0.93%		$1.11$1.043.31 million shs$297.03 million
06/25/2024$1.03$1.07
+3.88%		$1.09$1.014.40 million shs$299.84 million
06/24/2024$1.11$1.03
-7.21%		$1.08$1.005.92 million shs$288.63 million
06/21/2024$1.14$1.11
-2.63%		$1.12$1.0420.24 million shs$311.04 million
06/20/2024$1.14$1.14$1.24$1.118.28 million shs$319.45 million
06/19/2024$1.14$1.14$1.27$1.1012.03 million shs$319.45 million
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
J.P. Morgan’s DIRE Warning (Ad)

When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal warns, "America's bonds are getting harder to sell."

Click here to see why Wall Street is in PANIC mode >>>
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

Related Companies:
This page (NASDAQ:CAN) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
The asset beating inflation by 4x
Central Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire invest...
Colonial Metals | Sponsored