NASDAQ:CAN | Historical Stock Price | Canaan Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-11-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.16$0.48$1.44$4.29$12.81$38.222019-11-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.93$5.9379,006,900——
2020-12-30$4.38$4.3812,624,700——
2020-12-29$3.98$3.983,947,700——
2020-12-28$4.19$4.1910,366,700——
2020-12-24$3.73$3.731,894,300——
2020-12-23$3.77$3.775,005,500——
2020-12-22$4.14$4.146,769,500——
2020-12-21$4.19$4.195,787,400——
2020-12-18$4.32$4.3211,585,600——
2020-12-17$4.25$4.2516,619,500——
2020-12-16$3.80$3.8011,403,200——
2020-12-15$3.56$3.563,697,400——
2020-12-14$3.51$3.514,013,900——
2020-12-11$3.37$3.375,281,100——
2020-12-10$3.75$3.752,508,700——
2020-12-09$3.55$3.554,165,300——
2020-12-08$3.86$3.863,367,400——
2020-12-07$3.75$3.757,747,200——
2020-12-04$3.71$3.714,246,900——
2020-12-03$3.77$3.779,534,600——
2020-12-02$3.75$3.7513,120,600——
2020-12-01$4.70$4.709,528,400——
2020-11-30$5.00$5.0013,376,000——
2020-11-27$5.75$5.758,517,500——
2020-11-25$6.37$6.3720,066,100——
2020-11-24$5.42$5.429,611,300——
2020-11-23$5.06$5.0611,157,000——
2020-11-20$4.28$4.2812,121,700——
2020-11-19$3.49$3.495,208,500——
2020-11-18$3.21$3.216,233,300——
2020-11-17$3.32$3.3210,866,000——
2020-11-16$3.29$3.2925,592,900——
2020-11-13$2.66$2.661,784,600——
2020-11-12$2.64$2.646,252,000——
2020-11-11$2.62$2.623,451,300——
2020-11-10$2.39$2.392,329,800——
2020-11-09$2.53$2.534,054,700——
2020-11-06$2.42$2.423,651,100——
2020-11-05$2.38$2.384,521,700——
2020-11-04$2.13$2.132,064,100——
2020-11-03$2.16$2.162,601,800——
2020-11-02$2.11$2.113,165,600——
2020-10-30$2.18$2.184,795,700——
2020-10-29$1.95$1.951,335,800——
2020-10-28$1.85$1.852,024,300——
2020-10-27$2.01$2.012,772,700——
2020-10-26$1.92$1.921,489,500——
2020-10-23$1.93$1.932,468,600——
2020-10-22$2.03$2.036,771,500——
2020-10-21$2.24$2.2410,587,200——
2020-10-20$1.96$1.961,379,100——
2020-10-19$1.90$1.901,009,500——
2020-10-16$1.89$1.89734,000——
2020-10-15$1.88$1.881,153,100——
2020-10-14$1.88$1.881,758,700——
2020-10-13$1.99$1.992,113,400——
2020-10-12$1.94$1.941,310,300——
2020-10-09$1.96$1.961,027,300——
2020-10-08$1.97$1.971,640,400——
2020-10-07$1.90$1.90471,100——
2020-10-06$1.91$1.91897,200——
2020-10-05$1.89$1.89454,400——
2020-10-02$1.87$1.87633,300——
2020-10-01$1.90$1.90442,400——
2020-09-30$1.87$1.87598,200——
2020-09-29$1.93$1.93586,000——
2020-09-28$1.94$1.94767,700——
2020-09-25$2.00$2.003,111,800——
2020-09-24$1.87$1.871,075,800——
2020-09-23$1.87$1.87683,100——
2020-09-22$1.90$1.90750,800——
2020-09-21$1.96$1.962,042,000——
2020-09-18$1.86$1.865,555,700——
2020-09-17$1.88$1.883,402,300——
2020-09-16$1.89$1.896,041,600——
2020-09-15$1.94$1.94700,400——
2020-09-14$1.97$1.971,062,400——
2020-09-11$2.00$2.001,303,300——
2020-09-10$2.02$2.021,623,600——
2020-09-09$2.06$2.061,362,800——
2020-09-08$2.03$2.032,014,700——
2020-09-04$1.92$1.922,245,200——
2020-09-03$1.99$1.991,322,600——
2020-09-02$2.04$2.041,532,800——
2020-09-01$2.08$2.082,160,400——
2020-08-31$2.01$2.014,806,900——
2020-08-28$1.97$1.972,122,700——
2020-08-27$1.88$1.88923,200——
2020-08-26$1.94$1.941,252,400——
2020-08-25$1.97$1.971,327,400——
2020-08-24$1.91$1.912,033,700——
2020-08-21$1.97$1.971,003,100——
2020-08-20$2.02$2.02772,400——
2020-08-19$2.03$2.032,307,300——
2020-08-18$2.01$2.012,074,400——
2020-08-17$2.10$2.102,554,700——
2020-08-14$2.10$2.102,836,200——
2020-08-13$2.14$2.142,025,700——
2020-08-12$2.02$2.023,274,800——
2020-08-11$2.14$2.142,823,100——
2020-08-10$2.34$2.342,173,100——
2020-08-07$2.38$2.383,603,100——
2020-08-06$2.62$2.622,935,300——
2020-08-05$2.64$2.642,851,700——
2020-08-04$2.58$2.586,248,000——
2020-08-03$2.74$2.7413,434,600——
2020-07-31$2.50$2.504,004,200——
2020-07-30$2.70$2.703,354,200——
2020-07-29$2.65$2.653,379,800——
2020-07-28$2.59$2.595,488,900——
2020-07-27$2.50$2.5010,304,000——
2020-07-24$2.40$2.404,837,000——
2020-07-23$2.13$2.136,206,300——
2020-07-22$2.27$2.275,282,900——
2020-07-21$2.42$2.4213,614,700——
2020-07-20$2.26$2.268,766,600——
2020-07-17$1.92$1.921,873,400——
2020-07-16$1.86$1.861,916,800——
2020-07-15$1.93$1.935,695,000——
2020-07-14$1.84$1.842,348,700——
2020-07-13$1.79$1.793,277,800——
2020-07-10$1.86$1.862,454,200——
2020-07-09$1.93$1.932,802,600——
2020-07-08$1.96$1.963,341,000——
2020-07-07$1.82$1.821,659,800——
2020-07-06$1.96$1.962,612,800——
2020-07-02$1.81$1.811,599,800——
2020-07-01$1.88$1.881,155,500——
2020-06-30$1.90$1.901,274,500——
2020-06-29$1.85$1.851,176,400——
2020-06-26$1.89$1.891,190,400——
2020-06-25$1.94$1.94896,900——
2020-06-24$1.94$1.942,616,600——
2020-06-23$2.12$2.121,766,100——
2020-06-22$2.09$2.094,313,800——
2020-06-19$1.90$1.903,995,000——
2020-06-18$1.92$1.924,428,600——
2020-06-17$1.93$1.934,548,000——
2020-06-16$2.02$2.022,586,100——
2020-06-15$1.98$1.983,715,300——
2020-06-12$2.06$2.062,946,200——
2020-06-11$2.12$2.122,427,300——
2020-06-10$2.42$2.424,401,100——
2020-06-09$2.45$2.457,816,300——
2020-06-08$2.12$2.123,273,700——
2020-06-05$2.12$2.122,815,300——
2020-06-04$2.15$2.154,389,700——
2020-06-03$2.41$2.414,606,300——
2020-06-02$2.49$2.4911,490,000——
2020-06-01$2.12$2.123,380,000——
2020-05-29$2.36$2.362,786,800——
2020-05-28$2.91$2.912,186,700——
2020-05-27$3.00$3.001,415,500——
2020-05-26$3.36$3.36707,500——
2020-05-22$3.82$3.82339,400——
2020-05-21$3.99$3.99374,200——
2020-05-20$4.20$4.20219,700——
2020-05-19$4.37$4.37247,100——
2020-05-18$4.45$4.45429,500——
2020-05-15$4.39$4.391,401,300——
2020-05-14$5.97$5.97459,900——
2020-05-13$5.99$5.99356,500——
2020-05-12$5.73$5.73459,500——
2020-05-11$5.39$5.39623,900——
2020-05-08$5.89$5.89903,000——
2020-05-07$5.80$5.801,149,100——
2020-05-06$5.04$5.04655,300——
2020-05-05$4.69$4.69169,800——
2020-05-04$4.63$4.63254,600——
2020-05-01$4.60$4.60269,600——
2020-04-30$5.18$5.18427,900——
2020-04-29$4.76$4.76462,300——
2020-04-28$4.65$4.65331,700——
2020-04-27$4.44$4.44224,300——
2020-04-24$4.23$4.23215,800——
2020-04-23$4.43$4.43322,200——
2020-04-22$4.28$4.28114,000——
2020-04-21$4.27$4.27141,700——
2020-04-20$4.17$4.17280,700——
2020-04-17$4.68$4.68183,300——
2020-04-16$4.44$4.44174,400——
2020-04-15$4.15$4.15268,700——
2020-04-14$4.60$4.60935,100——
2020-04-13$4.03$4.03554,600——
2020-04-09$3.20$3.20303,700——
2020-04-08$3.52$3.5296,100——
2020-04-07$3.50$3.50223,700——
2020-04-06$3.52$3.52405,900——
2020-04-03$2.88$2.8873,900——
2020-04-02$2.94$2.94199,600——
2020-04-01$2.87$2.87143,600——
2020-03-31$3.04$3.04115,300——
2020-03-30$2.90$2.90324,800——
2020-03-27$3.05$3.05410,700——
2020-03-26$3.06$3.06344,300——
2020-03-25$2.98$2.98245,800——
2020-03-24$2.95$2.95639,500——
2020-03-23$3.05$3.05578,900——
2020-03-20$3.11$3.11247,500——
2020-03-19$3.27$3.27292,000——
2020-03-18$3.01$3.01428,300——
2020-03-17$2.81$2.81401,200——
2020-03-16$2.88$2.88714,500——
2020-03-13$3.37$3.37285,800——
2020-03-12$3.51$3.51442,300——
2020-03-11$3.91$3.91510,800——
2020-03-10$3.43$3.43462,700——
2020-03-09$3.38$3.38594,700——
2020-03-06$4.26$4.26418,800——
2020-03-05$4.83$4.83311,800——
2020-03-04$4.66$4.66229,000——
2020-03-03$4.90$4.90291,900——
2020-03-02$5.04$5.04225,100——
2020-02-28$5.09$5.09314,000——
2020-02-27$5.36$5.36451,600——
2020-02-26$5.50$5.50332,800——
2020-02-25$5.50$5.50326,500——
2020-02-24$5.65$5.65494,800——
2020-02-21$5.86$5.86580,400——
2020-02-20$5.32$5.32745,300——
2020-02-19$5.71$5.711,029,100——
2020-02-18$5.75$5.751,349,700——
2020-02-14$6.78$6.781,932,600——
2020-02-13$6.64$6.644,089,200——
2020-02-12$8.04$8.0411,997,700——
2020-02-11$4.40$4.40325,400——
2020-02-10$4.57$4.57355,400——
2020-02-07$4.55$4.55336,400——
2020-02-06$4.88$4.88253,700——
2020-02-05$4.94$4.94149,300——
2020-02-04$5.11$5.11277,500——
2020-02-03$5.58$5.58216,800——
2020-01-31$6.00$6.00262,400——
2020-01-30$5.86$5.86168,500——
2020-01-29$5.67$5.6789,800——
2020-01-28$5.05$5.0560,400——
2020-01-27$4.99$4.9961,800——
2020-01-24$5.07$5.0739,500——
2020-01-23$5.08$5.0887,800——
2020-01-22$5.24$5.24808,500——
2020-01-21$5.70$5.70132,700——
2020-01-17$6.00$6.0082,400——
2020-01-16$5.78$5.7890,700——
2020-01-15$5.62$5.62240,700——
2020-01-14$6.14$6.14128,900——
2020-01-13$6.44$6.4461,100——
2020-01-10$6.49$6.49247,100——
2020-01-09$6.49$6.49193,300——
2020-01-08$6.12$6.12115,900——
2020-01-07$5.82$5.8280,000——
2020-01-06$5.88$5.8887,300——
2020-01-03$6.07$6.07160,600——
2020-01-02$6.02$6.02225,500——