Free Trial
→ Dividends are costing you money! (From Theo Trade) (Ad) Free can Stock Alerts

Canaan (CAN) Stock Chart & Stock Price History

$1.03
+0.05 (+4.85%)
(As of 11:46 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Canaan Stock Price Performance

5 Day
Performance
-2.27%
1 Month
Performance
-4.17%
3 Month
Performance
-24.65%
6 Month
Performance
-56.71%
Year-To-Date
Performance
-57.27%
1 Year
Performance
-60.20%
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 Insiders Exposed
Has Trump Finally Gone Too Far?
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 Discover

CAN Stock Chart for Monday, July, 8, 2024

CAN Chart by TradingView

Canaan Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The asset beating inflation by 4x (Ad)

Central Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire investors are buying right along with them. Even Warren Buffett put over $500 million into gold. And with the help of a tax and penalty-free "Trump Loophole, " these investors are investing retirement into gold and other precious metals without having to put up any of their own cash. In our Free Retirement Protection Kit, we reveal all the details on how the rich use this loophole to protect and growth their retirement wealth in any economy…and show you how you can use it too.

Click here to get your free copy today.
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

Related Companies:
This page (NASDAQ:CAN) was last updated on 7/8/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
NYSE biotech company's drug could be as revolutionary as penicillin!
NV-387 could be a single drug to treat all of the "tripledemic" viruses and more! See how NV-387 could be h...
Financial Markets Daily | Sponsored
I’m giving you the name of this investment for free
This key unlocks a new pathway to wealth that has been kept hidden from you for decades. In my new documen...
Porter & Company | Sponsored
50-year Wall Street Legend: “Prepare for a cash avalanche”
The Dow crossed 40,000 for the first time in history… The S&P has hit over 30 all-time highs since the star...
Chaikin Analytics | Sponsored
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house...
Wealthpin Pro | Sponsored
New Government Policy to Wipe Out Seniors Wealth
Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of o...
Oasis Gold | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored