Canaan (CAN) Stock Chart & Stock Price History → Don’t expose yourself to stocks during the week (From DTI) (Ad) Free CAN Stock Alerts $1.05 -0.12 (-10.26%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Canaan Stock Price Performance5 Day Performance+11.57%1 Month Performance+39.59%3 Month Performance-54.35%6 Month Performance-38.60%Year-To-Date Performance-54.55%1 Year Performance-57.66% 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 Email Address Ad Porter & CompanyElon to Transform U.S. Economy? A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it. CAN Stock Chart for Sunday, May, 19, 2024 CAN Chart by TradingView Canaan Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$1.17$1.05-10.26%$1.29$1.0411.95 million shs$245.18 million05/16/2024$1.05$1.17+11.43%$1.20$1.0618.11 million shs$273.20 million05/15/2024$0.94$1.05+11.57%$1.15$0.9611.61 million shs$245.18 million05/14/2024$0.92$0.94+2.75%$0.99$0.9013.72 million shs$219.75 million05/13/2024$0.96$0.92-4.52%$0.96$0.905.88 million shs$213.86 million05/10/2024$0.92$0.96+3.74%$1.00$0.9111.94 million shs$224.00 million Get the Latest News and Ratings for CAN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Canaan and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$0.88$0.92+5.07%$0.94$0.875.12 million shs$215.92 million05/08/2024$0.85$0.88+3.91%$0.90$0.817.30 million shs$205.50 million05/07/2024$0.88$0.85-4.00%$0.90$0.848.48 million shs$197.77 million05/06/2024$0.88$0.88+0.34%$0.97$0.8813.04 million shs$206.02 million05/03/2024$0.92$0.88-4.41%$0.96$0.878.96 million shs$205.32 million05/02/2024$0.87$0.92+5.34%$0.92$0.846.04 million shs$214.80 million05/01/2024$0.88$0.87-0.19%$0.91$0.845.18 million shs$203.92 million04/30/2024$0.95$0.88-7.89%$0.99$0.8710.67 million shs$204.31 million04/29/2024$0.91$0.95+3.96%$1.05$0.9014.76 million shs$221.83 million04/26/2024$0.93$0.91-1.74%$0.94$0.889.34 million shs$213.37 million04/25/2024$0.99$0.93-6.19%$0.97$0.9011.26 million shs$217.16 million04/24/2024$0.95$0.99+4.24%$1.01$0.9211.22 million shs$231.49 million04/23/2024$0.93$0.95+2.26%$1.10$0.9121.25 million shs$222.08 million04/22/2024$0.75$0.93+23.65%$0.95$0.7728.88 million shs$217.18 million04/19/2024$0.92$0.75-18.25%$0.98$0.7519.19 million shs$175.64 million04/18/2024$1.11$0.92-17.11%$1.04$0.8919.30 million shs$214.84 million04/17/2024$1.10$1.11+0.91%$1.18$1.096.52 million shs$259.19 million04/16/2024$1.13$1.10-2.65%$1.20$1.079.14 million shs$256.85 million04/15/2024$1.20$1.13-5.83%$1.21$1.118.67 million shs$263.86 million04/12/2024$1.26$1.20-4.76%$1.27$1.205.96 million shs$280.20 million04/11/2024$1.29$1.26-2.33%$1.33$1.243.87 million shs$294.21 million04/10/2024$1.29$1.29$1.34$1.246.41 million shs$301.22 million04/09/2024$1.31$1.29-1.53%$1.32$1.264.53 million shs$301.22 million04/08/2024$1.27$1.31+3.15%$1.40$1.276.26 million shs$305.89 million04/05/2024$1.30$1.27-2.31%$1.31$1.263.92 million shs$296.55 million04/04/2024$1.30$1.30$1.37$1.285.16 million shs$303.55 million04/03/2024$1.31$1.30-0.76%$1.35$1.285.11 million shs$303.55 million04/02/2024$1.40$1.31-6.43%$1.38$1.287.00 million shs$305.89 million04/01/2024$1.52$1.40-7.89%$1.52$1.368.72 million shs$326.90 million03/29/2024$1.52$1.52$1.63$1.4119.34 million shs$354.92 million03/28/2024$1.42$1.52+7.04%$1.63$1.4219.27 million shs$354.92 million03/27/2024$1.41$1.42+0.71%$1.48$1.406.80 million shs$331.57 million03/26/2024$1.42$1.41-0.70%$1.51$1.408.51 million shs$329.24 million03/25/2024$1.42$1.42$1.50$1.3914.79 million shs$331.57 millionHas Trump Finally Gone Too Far? (Ad)Lately, there's been a lot of buzz around a secret loophole executive insiders are using to make millions buying and selling their own stocks. It's so powerful ... so profitable ... that most people immediately assume this is just another example of Trump doing what's best for business executives. But surprisingly, this loophole has been on the books for many years and executives have been using it to make HUNDREDS of millions of dollars. And here's the good news.Register For The Webinar To Discover03/22/2024$1.55$1.42-8.39%$1.49$1.418.84 million shs$331.57 million03/21/2024$1.60$1.55-3.13%$1.67$1.5219.88 million shs$361.93 million03/20/2024$1.27$1.60+25.98%$1.60$1.2828.01 million shs$373.60 million03/19/2024$1.30$1.27-2.31%$1.32$1.2110.10 million shs$296.55 million03/18/2024$1.34$1.30-2.99%$1.38$1.288.33 million shs$303.55 million03/15/2024$1.27$1.34+5.51%$1.37$1.2318.83 million shs$312.89 million03/14/2024$1.37$1.27-7.30%$1.37$1.2613.29 million shs$296.55 million03/13/2024$1.39$1.37-1.44%$1.47$1.3514.41 million shs$324.57 million03/12/2024$1.39$1.39$1.50$1.3615.37 million shs$324.57 million03/11/2024$1.56$1.39-10.90%$1.66$1.3722.21 million shs$324.57 million03/08/2024$1.51$1.56+3.31%$1.67$1.5115.42 million shs$274.09 million03/07/2024$1.58$1.51-4.43%$1.58$1.489.08 million shs$265.31 million03/06/2024$1.57$1.58+0.64%$1.63$1.5111.66 million shs$277.61 million03/05/2024$1.57$1.57$1.71$1.5220.14 million shs$275.85 million03/04/2024$1.63$1.57-3.68%$1.72$1.5321.51 million shs$275.85 million03/01/2024$1.57$1.63+3.82%$1.67$1.5316.06 million shs$286.39 million02/29/2024$1.85$1.57-15.14%$1.90$1.5426.56 million shs$275.85 million02/28/2024$1.75$1.85+5.71%$1.98$1.8031.46 million shs$325.05 million02/27/2024$1.97$1.75-11.17%$2.17$1.7255.99 million shs$307.48 million02/26/2024$1.79$1.97+10.06%$2.08$1.8335.96 million shs$346.13 million02/23/2024$2.03$1.79-11.82%$2.01$1.7816.84 million shs$314.50 million02/22/2024$1.89$2.03+7.41%$2.04$1.9013.08 million shs$356.67 million02/21/2024$2.15$1.89-12.09%$2.03$1.8614.04 million shs$332.07 million02/20/2024$2.30$2.15-6.52%$2.43$1.9732.09 million shs$377.76 million02/19/2024$2.30$2.30$2.54$2.2122.86 million shs$404.11 million Related Companies: MX Stock Price Chart QUIK Stock Price Chart AXTI Stock Price Chart VLN Stock Price Chart ATOM Stock Price Chart PXLW Stock Price Chart POET Stock Price Chart KOPN Stock Price Chart TGAN Stock Price Chart GCTS Stock Price Chart Receive CAN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Canaan and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CAN) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressMost important medical advance in 100 yearsThe Oxford ClubUrgent Nvidia WarningAltimetryShocking $16T Elon Musk Crypto LeakCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingNext President (Not Trump. Not Biden.)The Freeport Society41 banks launch ‘crypto dollar’Stansberry ResearchWhat’s Really Next for America…Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Canaan Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.