stockNASDAQ: CAN • 28 Days Updates
Canaan Inc. (CAN)
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.
Canaan Inc. (CAN) is a publicly traded company listed on the NASDAQ exchange operating within the Finance sector.
Price & Performance Trajectory
Canaan Inc.NASDAQ: CAN
Latest Close
$0.33
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.Click metric cards on right to overlay price, return %, range & volumeCAN session performance
✓ Latest Close USD
$0.33
Latest session close
+$0.13vs period start
Period Return % % GAIN
+62.49%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$0.46 / $0.2
Period range envelope
$0.26channel spread
Total Volume SHARES
486.13M
Period turnover
Avg: 24.31M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 11, 2026 | $0.20 | +0.50% | $0.21 | $0.20 | 6.20M |
| Aug 12, 2026 | $0.21 | +2.99% | $0.22 | $0.21 | 5.94M |
| Aug 13, 2026 | $0.21 | +3.38% | $0.22 | $0.20 | 5.65M |
| Aug 14, 2026 | $0.23 | +7.48% | $0.24 | $0.20 | 14.08M |
| Aug 17, 2026 | $0.23 | -0.43% | $0.25 | $0.21 | 6.17M |
| Aug 18, 2026 | $0.22 | -4.80% | $0.23 | $0.22 | 4.03M |
| Aug 19, 2026 | $0.24 | +10.09% | $0.25 | $0.21 | 10.23M |
| Aug 20, 2026 | $0.28 | +16.25% | $0.30 | $0.26 | 56.34M |
| Aug 21, 2026 | $0.36 | +27.24% | $0.38 | $0.29 | 96.52M |
| Aug 24, 2026 | $0.36 | +1.41% | $0.39 | $0.34 | 44.70M |
| Aug 25, 2026 | $0.42 | +15.83% | $0.44 | $0.35 | 41.49M |
| Aug 26, 2026 | $0.40 | -4.56% | $0.42 | $0.39 | 18.63M |
| Aug 27, 2026 | $0.44 | +11.31% | $0.46 | $0.40 | 31.31M |
| Aug 28, 2026 | $0.38 | -14.22% | $0.45 | $0.36 | 25.73M |
| Aug 31, 2026 | $0.37 | -7.36% | $0.39 | $0.35 | 14.23M |
Page 1 of 2