Stock listing
NASDAQ:CAN Canaan Inc. Stock
Home listing (NASDAQ) of Canaan Inc.
Follow Canaan Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:CAN
$0.201 USD -0.024 (-10.5%)
Close on Oct 30, 2026
- Day range
- $0.191 – $0.210 USDOct 30, 2026
- Volume
- 9.75M sharesOct 30, 2026
- Market cap
- $146.4M USDAt the close on Oct 30, 2026 · price × 730.3M shares outstanding
- 52-week range
- $0.152 – $1.480 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $4.73M USDMedian day 8.93M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:CAN · Home | $0.201 USD | -0.024 (-10.5%) | 9,751,249 | $0.210 | $0.210 | $0.191 | $0.224 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:CAN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.201 | -0.024 | -10.5% | $0.210 | $0.210 | $0.191 | 9,751,249 | |
| $0.224 | -0.003 | -1.3% | $0.220 | $0.234 | $0.217 | 3,660,957 | |
| $0.227 | 0.000 | -0.1% | $0.230 | $0.230 | $0.217 | 2,810,529 | |
| $0.227 | +0.016 | +7.5% | $0.213 | $0.228 | $0.210 | 3,795,399 | |
| $0.212 | -0.006 | -2.5% | $0.216 | $0.216 | $0.203 | 6,218,170 | |
| $0.217 | 0.000 | 0.0% | $0.213 | $0.220 | $0.211 | 2,313,400 | |
| $0.217 | -0.013 | -5.7% | $0.218 | $0.227 | $0.210 | 6,459,800 | |
| $0.230 | -0.003 | -1.3% | $0.243 | $0.244 | $0.222 | 8,955,400 | |
| $0.233 | 0.000 | 0.0% | $0.228 | $0.245 | $0.220 | 6,117,200 | |
| $0.233 | +0.001 | +0.4% | $0.253 | $0.255 | $0.229 | 7,974,700 | |
| $0.232 | -0.020 | -7.9% | $0.254 | $0.256 | $0.221 | 8,899,300 | |
| $0.252 | -0.006 | -2.3% | $0.247 | $0.254 | $0.240 | 9,401,200 | |
| $0.258 | -0.021 | -7.5% | $0.275 | $0.276 | $0.253 | 8,171,900 | |
| $0.279 | -0.005 | -1.8% | $0.288 | $0.292 | $0.276 | 4,590,000 | |
| $0.284 | -0.016 | -5.3% | $0.295 | $0.300 | $0.275 | 6,300,500 | |
| $0.300 | +0.005 | +1.7% | $0.295 | $0.317 | $0.294 | 8,111,200 | |
| $0.295 | -0.015 | -4.8% | $0.304 | $0.307 | $0.285 | 9,287,900 | |
| $0.310 | -0.014 | -4.3% | $0.310 | $0.315 | $0.302 | 6,366,200 | |
| $0.324 | -0.009 | -2.7% | $0.339 | $0.340 | $0.322 | 5,369,100 | |
| $0.333 | -0.017 | -4.9% | $0.355 | $0.360 | $0.323 | 8,119,900 | |
| $0.350 | +0.010 | +2.9% | $0.360 | $0.370 | $0.350 | 8,710,200 | |
| $0.340 | -0.005 | -1.4% | $0.350 | $0.360 | $0.331 | 7,007,500 | |
| $0.345 | -0.028 | -7.5% | $0.391 | $0.397 | $0.340 | 12,701,100 | |
| $0.373 | -0.001 | -0.3% | $0.375 | $0.390 | $0.362 | 6,236,000 | |
| $0.374 | -0.003 | -0.8% | $0.370 | $0.377 | $0.367 | 4,758,500 | |
| $0.377 | -0.016 | -4.1% | $0.392 | $0.397 | $0.374 | 7,142,200 | |
| $0.393 | +0.007 | +1.8% | $0.384 | $0.406 | $0.373 | 7,221,100 | |
| $0.386 | -0.026 | -6.3% | $0.394 | $0.395 | $0.379 | 9,946,500 | |
| $0.412 | -0.005 | -1.2% | $0.405 | $0.424 | $0.401 | 11,135,800 | |
| $0.417 | +0.044 | +11.8% | $0.418 | $0.450 | $0.395 | 32,511,600 | |
| $0.373 | +0.054 | +16.9% | $0.335 | $0.393 | $0.332 | 39,908,100 | |
| $0.319 | +0.015 | +4.9% | $0.314 | $0.326 | $0.313 | 6,536,100 | |
| $0.304 | -0.003 | -1.0% | $0.305 | $0.318 | $0.300 | 9,546,000 | |
| $0.307 | -0.039 | -11.3% | $0.330 | $0.333 | $0.302 | 12,292,400 | |
| $0.346 | +0.009 | +2.7% | $0.336 | $0.350 | $0.330 | 7,346,800 | |
| $0.337 | +0.028 | +9.1% | $0.321 | $0.358 | $0.315 | 14,620,100 | |
| $0.309 | -0.007 | -2.2% | $0.300 | $0.330 | $0.292 | 10,166,300 | |
| $0.316 | -0.007 | -2.2% | $0.342 | $0.344 | $0.316 | 19,304,200 | |
| $0.323 | -0.037 | -10.3% | $0.330 | $0.354 | $0.320 | 27,597,000 | |
| $0.360 | -0.033 | -8.4% | $0.360 | $0.373 | $0.341 | 25,701,900 | |
| $0.393 | +0.085 | +27.6% | $0.338 | $0.394 | $0.338 | 27,542,600 | |
| $0.308 | -0.010 | -3.1% | $0.300 | $0.314 | $0.282 | 11,457,800 | |
| $0.318 | -0.047 | -12.9% | $0.348 | $0.349 | $0.310 | 16,021,400 | |
| $0.365 | -0.015 | -3.9% | $0.394 | $0.394 | $0.353 | 14,230,200 | |
| $0.380 | -0.063 | -14.2% | $0.428 | $0.450 | $0.359 | 25,728,900 | |
| $0.443 | +0.045 | +11.3% | $0.406 | $0.455 | $0.402 | 31,312,300 | |
| $0.398 | -0.019 | -4.6% | $0.397 | $0.423 | $0.385 | 18,627,400 | |
| $0.417 | +0.057 | +15.8% | $0.360 | $0.439 | $0.350 | 41,490,900 | |
| $0.360 | +0.005 | +1.4% | $0.383 | $0.385 | $0.335 | 44,697,300 | |
| $0.355 | +0.076 | +27.2% | $0.294 | $0.379 | $0.294 | 96,517,900 | |
| $0.279 | +0.039 | +16.3% | $0.280 | $0.300 | $0.259 | 56,341,200 | |
| $0.240 | +0.022 | +10.1% | $0.220 | $0.250 | $0.214 | 10,227,000 | |
| $0.218 | -0.011 | -4.8% | $0.221 | $0.232 | $0.215 | 4,033,700 | |
| $0.229 | -0.001 | -0.4% | $0.226 | $0.245 | $0.213 | 6,171,500 | |
| $0.230 | +0.016 | +7.5% | $0.200 | $0.235 | $0.200 | 14,077,400 | |
| $0.214 | +0.007 | +3.4% | $0.212 | $0.217 | $0.200 | 5,648,200 | |
| $0.207 | +0.006 | +3.0% | $0.209 | $0.216 | $0.205 | 5,937,600 | |
| $0.201 | +0.001 | +0.5% | $0.205 | $0.210 | $0.195 | 6,197,900 | |
| $0.200 | -0.014 | -6.5% | $0.215 | $0.220 | $0.198 | 7,241,700 | |
| $0.214 | +0.020 | +10.3% | $0.196 | $0.229 | $0.196 | 10,031,400 | |
| $0.194 | -0.003 | -1.5% | $0.200 | $0.203 | $0.189 | 5,769,000 | |
| $0.197 | -0.002 | -1.0% | $0.208 | $0.210 | $0.189 | 7,879,900 | |
| $0.199 | +0.022 | +12.4% | $0.190 | $0.200 | $0.181 | 16,125,100 | |
| $0.177 | +0.007 | +4.1% | $0.177 | $0.191 | $0.152 | 33,060,900 | |
| $0.170 | -0.074 | -30.3% | $0.244 | $0.249 | $0.170 | 59,326,700 | |
| $0.244 | +0.013 | +5.6% | $0.232 | $0.255 | $0.232 | 7,810,300 |
- Ticker
- NASDAQ:CAN
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 19, 2026
Canaan Announces Appointment of KPMG in Singapore as Independent Auditor
Latest news
Canaan Announces Appointment of KPMG in Singapore as Independent Auditor
Oct 19, 2026
Closed $0.233 (+0.4%) on Oct 19, 2026
Canaan Inc. Provides September 2026 Bitcoin Production and Mining Operation Updates
Oct 15, 2026
Closed $0.252 (-2.3%) on Oct 15, 2026
Canaan Inc. Acquires Cipher Mining's Interest in Multiple Operational Mining Projects Totaling ~4.4 EH/s in West Texas
Feb 23, 2026
Closed $0.429 (-5.7%) on Feb 23, 2026
Canaan Inc. on 6ix
- News releases
- 3 in the last 12 months · 4 in all · newest Oct 19, 2026 · oldest 2024
Where Canaan Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:CAN · Home listing · This page | NASDAQ | United States | USD |
| BMV:CANN | BMV | Mexico | MXN |
Log in to ask 6ix AI your own questions about Canaan Inc.