Free Trial

Canaan (CAN) Stock Chart & Stock Price History

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free CAN Stock Alerts
$1.01
-0.03 (-2.88%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Canaan Stock Price Performance

5 Day
Performance
+1.29%
1 Month
Performance
+9.79%
3 Month
Performance
-38.04%
6 Month
Performance
-36.48%
Year-To-Date
Performance
-56.28%
1 Year
Performance
-50.49%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

CAN Stock Chart for Sunday, June, 2, 2024

CAN Chart by TradingView

Canaan Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
03/15/2024$1.27$1.34
+5.51%		$1.37$1.2318.83 million shs$312.89 million
03/14/2024$1.37$1.27
-7.30%		$1.37$1.2613.29 million shs$296.55 million
03/13/2024$1.39$1.37
-1.44%		$1.47$1.3514.41 million shs$324.57 million
03/12/2024$1.39$1.39$1.50$1.3615.37 million shs$324.57 million
03/11/2024$1.56$1.39
-10.90%		$1.66$1.3722.21 million shs$324.57 million
03/08/2024$1.51$1.56
+3.31%		$1.67$1.5115.42 million shs$274.09 million
03/07/2024$1.58$1.51
-4.43%		$1.58$1.489.08 million shs$265.31 million
03/06/2024$1.57$1.58
+0.64%		$1.63$1.5111.66 million shs$277.61 million
03/05/2024$1.57$1.57$1.71$1.5220.14 million shs$275.85 million
03/04/2024$1.63$1.57
-3.68%		$1.72$1.5321.51 million shs$275.85 million
03/01/2024$1.57$1.63
+3.82%		$1.67$1.5316.06 million shs$286.39 million

Related Companies:
This page (NASDAQ:CAN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders