MetaCap

Canaan Stock Price History

NASDAQ: CANTechnologyComputer HardwareUSD

0.30+0.0052 (+1.76%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CAN price history at a glance

The price history for Canaan (CAN) on this page begins on November 18, 2019, when the stock closed at $8.98; it most recently closed at $0.30 on October 5, 2026. The highest price in this record is $39.10, reached on March 8, 2021; the latest close is 99.2% below that peak. Across the 6 complete calendar years in the table, CAN finished higher in 2 and lower in 4. Its best year was 2023 (+12.1%) and its worst was 2025 (-66.8%).

Over roughly 7 years the share price changed -96.7%, a -39.0% compound annual price return (excluding dividends). In the last 12 months alone, CAN has lost 75.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2019
$39.10
Date of high
Mar 8, 2021
Low since 2019
$0.152
Date of low
Aug 3, 2026
52-week high
$2.22
52-week low
$0.152
IPO year
2019
Last close
$0.30

CAN returns

1 week

-14.29%

1 month

-5.06%

3 months

-2.91%

6 months

-34.50%

Year to date

-56.52%

1 year

-75.41%

3 years

-83.33%

5 years

-95.39%

CAN price return, excluding dividends.

CAN annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.30-61.04%
20250.77-66.81%
20242.32+0.43%
20232.31+12.14%
20222.06-60.00%
20215.15-13.15%
20205.93-2.31%
2019*6.07-32.41%

* Partial year: the record begins after the start of 2019; return measured from the first available close.

2026 return is year to date.

CAN daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.2970.3170.29430.30+1.76%
0.30360.30650.28450.2948-4.90%
0.3090.3150.3020.31-4.32%
0.3390.340.3220.324-2.70%
0.3550.360.3230.333-4.86%
0.360.370.350.35+2.94%
0.350.360.3310.34-1.45%
0.3910.3970.340.345-7.51%
0.3750.390.3620.373-0.27%
0.370.3770.3670.374-0.80%
0.3920.3970.3740.377-4.07%
0.3840.4060.3730.393+1.81%
0.3940.3950.3790.386-6.31%
0.4050.4240.4010.412-1.20%
0.4180.450.3950.417+11.80%
0.3350.3930.3320.373+16.93%
0.3140.3260.3130.319+4.93%
0.3050.3180.300.304-0.98%
0.330.3330.3020.307-11.27%
0.3360.350.330.346+2.67%
0.3210.3580.3150.337+9.06%
0.300.330.2920.309-2.22%
0.3420.3440.3160.316-2.17%
0.330.3540.320.323-10.28%
0.360.3730.3410.36-8.40%
0.3380.3940.3380.393+27.60%
0.300.3140.2820.308-3.14%
0.3480.3490.310.318-12.88%
0.3940.3940.3530.365-3.95%
0.4280.450.3590.38-14.22%
0.4060.4550.4020.443+11.31%
0.3970.4230.3850.398-4.56%
0.360.4390.350.417+15.83%
0.3830.3850.3350.36+1.41%
0.2940.3790.2940.355+27.24%
0.280.300.2590.279+16.25%
0.220.250.2140.24+10.09%
0.2210.2320.2150.218-4.80%
0.2260.2450.2130.229-0.43%
0.200.2350.200.23+7.48%
0.2120.2170.200.214+3.38%
0.2090.2160.2050.207+2.99%
0.2050.210.1950.201+0.50%
0.2150.220.1980.20-6.54%
0.1960.2290.1960.214+10.31%
0.200.2030.1890.194-1.52%
0.2080.210.1890.197-1.01%
0.190.200.1810.199+12.43%
0.1770.1910.1520.177+4.12%
0.2440.2490.170.17-30.33%
0.2320.2550.2320.244+5.63%
0.2350.2430.2290.231-3.35%
0.250.250.2320.239-7.36%
0.2430.2580.2390.258+8.86%
0.2560.2590.2290.237-7.06%
0.2690.2750.250.255-6.25%
0.280.2860.2670.272-1.45%
0.2750.290.270.276+4.15%
0.2730.2770.2550.265-1.85%
0.270.2850.2670.27-2.17%
0.290.290.2760.276-5.48%
0.300.310.290.292+0.69%
0.3050.310.290.29-3.65%
0.300.320.2950.301-2.59%
0.3270.3280.3010.3090.00%
0.3370.3380.3070.309-8.04%
0.270.3480.2650.336+25.84%
0.290.290.2620.267-7.93%
0.2880.2930.280.29+2.11%
0.2940.3110.270.284-1.39%
0.280.300.280.288+0.35%
0.290.2930.280.287-3.69%
0.3050.3050.2850.298-0.67%
0.2940.3080.2850.30+1.01%
0.3230.330.2940.297-7.48%
0.3410.350.3190.321-5.87%
0.340.3590.3320.341-2.85%
0.3350.3750.3350.351+6.69%
0.3440.3440.3250.329-0.60%
0.3480.3570.3250.331-4.06%
0.350.3670.340.345-1.71%
0.340.3680.340.351+9.69%
0.3350.340.310.32-3.32%
0.3270.3360.3150.331+3.12%
0.3250.3390.3210.321-2.73%
0.3520.3650.3290.33-6.78%
0.3650.370.3520.354-1.12%
0.380.3820.3580.358-7.97%
0.370.4050.360.389+3.46%
0.390.3970.3740.376-4.57%
0.390.4030.390.394-3.43%
0.400.4090.3930.408-1.21%
0.4120.4280.4010.413+0.24%
0.3950.4150.3810.412+4.30%
0.400.4030.3860.395-1.99%
0.410.4220.4020.403-2.89%
0.410.4380.410.415+0.48%
0.430.4350.4070.413-5.28%
0.420.4570.420.436+4.56%
0.410.430.4020.417-13.66%
0.4990.4990.4710.483-3.40%
0.500.5080.480.50-5.12%
0.520.5270.490.527+3.94%
0.4860.5130.4790.507+3.47%
0.4940.5080.4760.49-2.00%
0.500.5150.4770.50-1.96%
0.5250.5270.5010.51-0.97%
0.5540.5550.5150.515-7.04%
0.550.560.5220.554+0.91%
0.5580.5650.530.549+1.67%
0.5260.560.5250.54+4.25%
0.5350.5430.5170.518-2.81%
0.4780.5470.4780.533+11.04%
0.490.490.4690.48-1.64%
0.500.500.480.488-2.20%
0.5160.520.4950.499-3.29%
0.5360.5360.5130.516+2.38%
0.5540.5550.4950.504-8.36%
0.5650.5890.550.55+3.97%
0.5760.5830.5270.529-7.36%
0.560.5840.5320.571-0.52%
0.5510.5870.5510.574+8.92%
0.5560.5570.5160.527-4.18%
0.5090.560.4910.55+7.42%
0.500.530.4970.512+6.67%
0.4490.480.4320.48+4.80%
0.4470.4680.4430.458+3.39%
0.4320.4440.4160.443+0.68%
0.4390.4550.4280.44+6.02%
0.4130.420.400.415+0.24%
0.420.4280.410.414-1.19%
0.400.4250.3960.419+2.20%
0.4360.4450.410.41-5.09%
0.400.4320.390.432+11.92%
0.4190.420.3860.386-6.08%
0.4140.420.3950.411-2.84%
0.450.460.4120.423-6.83%
0.450.4680.4480.454+4.37%
0.4470.4550.430.435-2.90%
0.4380.460.430.448+2.28%
0.4490.4590.4250.438-2.01%
0.450.4650.4350.447-2.19%
0.4780.4820.4560.457-3.99%
0.480.490.4720.476-0.83%
0.5080.5130.480.48-0.83%
0.5280.5470.4840.484-5.65%
0.4960.520.4860.513+1.18%
0.4850.5150.4750.507+6.07%
0.520.5260.4780.478-6.27%
0.4960.5150.490.51-0.20%
0.4980.5110.4820.511-1.92%
0.540.5410.5060.521-2.80%
0.5170.5550.5120.536+11.67%
0.500.5080.470.48-5.70%
0.4750.5170.4710.509+3.04%
0.510.510.490.494-4.82%
0.550.550.5090.519-2.26%
0.5110.550.5110.531+6.63%
0.4250.500.4250.498+16.08%
0.4550.4560.4250.429-5.71%
0.4840.5040.4550.455-1.30%
0.460.4650.4390.461+2.22%
0.4550.480.440.451-0.88%
0.4850.4930.4550.455-7.33%
0.520.5280.470.491-1.80%
0.5560.5720.500.50-10.71%
0.570.5890.5540.56-0.88%
0.590.6330.5650.565-6.92%
0.580.6170.5610.607+2.88%
0.540.600.530.59+17.76%
0.5460.560.500.501-13.17%
0.6030.6030.5540.577-3.03%
0.6270.6310.560.595-3.25%
0.650.6680.6120.615-9.56%
0.6830.6830.6230.68+0.44%
0.7050.7090.6690.677-5.31%
0.7430.7540.7150.715-0.28%
0.7010.7250.6860.717+2.28%
0.730.730.700.701-4.37%
0.7420.7650.7210.733-1.21%
0.760.780.7320.742-2.11%
0.730.7650.7150.758+4.41%
0.760.7720.7210.726-7.98%
0.8220.8340.780.789-3.78%
0.910.910.7860.82-6.29%
0.880.950.8670.875+1.74%
0.8360.8760.8150.86+4.37%
0.8010.8360.800.824+4.30%
0.820.820.7790.79-2.59%
0.7820.8360.7710.811+2.53%
0.8040.8350.780.791-3.30%
0.8350.8410.790.818-2.27%
0.8140.8540.810.837+8.70%
0.7180.770.7050.77+11.59%
0.7130.720.6710.69-4.03%
0.720.7530.7150.719+0.98%
0.7570.7890.710.712-6.93%
0.780.790.7110.765-1.54%
0.7920.7950.770.777-2.02%
0.8290.830.7850.793-5.60%
0.8470.8870.8310.84+2.19%
0.7850.850.780.822+5.66%
0.800.8380.7690.778-0.26%
0.8040.850.7760.78-1.76%
0.7780.8220.7780.794+0.63%
0.8260.8410.7620.789-6.18%
0.900.930.8320.841-8.98%
0.920.930.8510.924-1.81%
0.970.9750.930.941-2.18%
0.9280.9990.910.962+2.67%
0.960.9790.9340.937+0.32%
0.940.9640.9280.934-4.60%
0.940.9820.930.979+2.84%
0.9820.990.930.952-1.55%
0.9961.020.940.967+2.00%
0.9480.9540.900.948-6.14%
0.961.050.9551.01+9.78%
0.9190.9450.8880.92+0.77%
0.9450.9450.8920.913-4.90%
0.910.9860.910.96+5.49%
0.900.9580.860.91-1.41%
0.9911.080.910.923-4.15%
1.101.110.9280.963-6.50%
0.911.060.871.03+20.75%
0.9140.9150.8250.853-4.37%
0.870.9530.860.892-8.04%
1.031.050.880.97-10.19%
1.141.151.061.08-2.70%
1.131.151.081.11-3.48%
1.271.281.121.15-3.36%
1.091.211.051.19+5.31%
1.241.241.091.13-12.40%
1.201.291.161.29+16.22%
1.181.271.101.11-14.62%
1.391.391.271.30-9.09%
1.411.481.331.43+15.32%
1.281.331.231.24-9.49%
1.451.501.351.37-5.52%
1.661.691.381.45-16.67%
1.731.841.691.74-7.94%
1.941.951.791.89+7.39%
1.831.851.721.76+3.23%
1.831.891.651.71-12.56%
2.012.101.871.95-4.88%
1.842.221.772.05+28.12%
1.471.661.371.60-4.19%
1.921.991.641.67-14.80%
2.032.051.681.96+8.89%
1.411.861.391.80+18.42%
1.151.531.141.52+39.45%
1.271.381.071.09-10.66%
1.281.321.181.22—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CAN chart for longer ranges.