Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.5400	0.5999	0.5301	0.5899	26,625,314	+0.09(+17.67%)
Feb 05, 2026	0.5459	0.5600	0.5000	0.5013	26,110,028	-0.08(-13.10%)
Feb 04, 2026	0.6025	0.6025	0.5536	0.5769	17,214,878	-0.02(-3.09%)
Feb 03, 2026	0.6300	0.6314	0.5600	0.5953	21,965,640	-0.02(-3.25%)
Feb 02, 2026	0.6500	0.6680	0.6120	0.6153	18,656,424	-0.06(-9.51%)
Jan 30, 2026	0.6829	0.6829	0.6225	0.6800	43,948,432	+0.00(+0.43%)
Jan 29, 2026	0.7050	0.7088	0.6688	0.6771	15,103,314	-0.04(-5.31%)
Jan 28, 2026	0.7400	0.7538	0.7151	0.7151	8,592,661	-0.00(-0.20%)
Jan 27, 2026	0.7010	0.7249	0.6860	0.7165	19,761,812	+0.02(+2.21%)
Jan 26, 2026	0.7299	0.7300	0.7001	0.7010	15,605,431	-0.03(-4.30%)
Jan 23, 2026	0.7422	0.7648	0.7210	0.7325	9,861,170	-0.01(-1.33%)
Jan 22, 2026	0.7600	0.7799	0.7320	0.7424	15,753,168	-0.02(-2.10%)
Jan 21, 2026	0.7301	0.7649	0.7153	0.7583	13,111,291	+0.03(+4.52%)
Jan 20, 2026	0.7600	0.7720	0.7210	0.7255	19,473,224	-0.06(-8.02%)
Jan 16, 2026	0.8221	0.8338	0.7800	0.7888	38,493,768	-0.03(-3.82%)
Jan 15, 2026	0.9100	0.9100	0.7860	0.8201	43,664,584	-0.05(-6.28%)
Jan 14, 2026	0.8800	0.9500	0.8671	0.8751	34,256,184	+0.02(+1.79%)
Jan 13, 2026	0.8361	0.8761	0.8150	0.8597	17,014,860	+0.04(+4.33%)
Jan 12, 2026	0.8010	0.8356	0.7999	0.8240	10,428,690	+0.03(+4.30%)
Jan 09, 2026	0.8200	0.8200	0.7786	0.7900	9,500,529	-0.02(-2.54%)
Jan 08, 2026	0.7820	0.8359	0.7706	0.8106	10,387,741	+0.02(+2.50%)
Jan 07, 2026	0.8036	0.8347	0.7800	0.7908	9,625,500	-0.03(-3.33%)
Jan 06, 2026	0.8300	0.8410	0.7902	0.8180	13,655,180	-0.02(-2.23%)
Jan 05, 2026	0.8140	0.8541	0.8100	0.8367	18,701,388	+0.07(+8.66%)
Jan 02, 2026	0.7176	0.7700	0.7050	0.7700	19,019,248	+0.08(+11.59%)
Dec 31, 2025	0.7125	0.7197	0.6713	0.6900	22,090,280	-0.03(-4.03%)
Dec 30, 2025	0.7200	0.7528	0.7150	0.7190	12,467,204	+0.01(+0.98%)
Dec 29, 2025	0.7573	0.7890	0.7100	0.7120	19,324,012	-0.05(-6.87%)
Dec 26, 2025	0.7802	0.7900	0.7113	0.7645	9,385,205	-0.01(-1.58%)
Dec 24, 2025	0.7920	0.7949	0.7700	0.7768	5,031,074	-0.02(-1.98%)
Dec 23, 2025	0.8294	0.8299	0.7854	0.7925	13,089,691	-0.05(-5.60%)
Dec 22, 2025	0.8472	0.8866	0.8305	0.8395	18,787,908	+0.02(+2.08%)
Dec 19, 2025	0.7850	0.8500	0.7804	0.8224	30,632,360	+0.04(+5.77%)
Dec 18, 2025	0.8000	0.8381	0.7690	0.7775	15,812,777	-0.00(-0.32%)
Dec 17, 2025	0.8043	0.8498	0.7758	0.7800	16,422,797	-0.01(-1.76%)
Dec 16, 2025	0.7782	0.8218	0.7782	0.7940	13,491,970	+0.01(+0.65%)
Dec 15, 2025	0.8257	0.8409	0.7619	0.7889	27,360,726	-0.05(-6.14%)
Dec 12, 2025	0.9000	0.9300	0.8321	0.8405	28,746,282	-0.08(-9.06%)
Dec 11, 2025	0.9195	0.9298	0.8510	0.9242	21,662,428	-0.02(-1.75%)
Dec 10, 2025	0.9700	0.9749	0.9304	0.9407	10,525,638	-0.02(-2.25%)
Dec 09, 2025	0.9280	0.9990	0.9100	0.9624	20,603,314	+0.03(+2.74%)
Dec 08, 2025	0.9601	0.9790	0.9340	0.9367	12,207,876	+0.00(+0.33%)
Dec 05, 2025	0.9400	0.9641	0.9280	0.9336	17,162,746	-0.04(-4.59%)
Dec 04, 2025	0.9400	0.9820	0.9300	0.9785	18,526,384	+0.03(+2.77%)
Dec 03, 2025	0.9800	0.9900	0.9300	0.9521	17,849,354	-0.02(-1.56%)
Dec 02, 2025	0.9956	1.020	0.9400	0.9672	40,789,744	+0.02(+2.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Canaan Inc. - American Depositary Shares (NQ:CAN)

Historical Prices

Starting at $3.75/week.

Subscribe Today