Canaan Inc.
CANNASDAQTechnology● Active
$0.36
+$0.01(+1.87%)
Market Cap$171318556
P/E Ratio—
52W High$2.22
52W Low$0.358
Canaan Inc.（CAN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
can · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.19
Nov 9, 2021
-96.7% from here
5-Year Low5Y
$0.3580
Jun 5, 2026
+2.0% from low
IPO Priceadj.
$9.00
Nov 20, 2019
-95.9% since IPO
1 Year Ago
$0.6794
Jun 9, 2025
-46.3% in 1Y
5 Years Ago
$9.44
Jun 8, 2021
-96.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CAN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 2.0M | -0.36% |
| Jun 5, 2026 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 18.8M | -5.76% |
| Jun 4, 2026 | $0.37 | $0.40 | $0.36 | $0.39 | $0.39 | 8.7M | +5.25% |
| Jun 3, 2026 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 9.4M | -3.69% |
| Jun 2, 2026 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 7.2M | +1.13% |
| Jun 1, 2026 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 8.7M | +2.02% |
| May 29, 2026 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 9.4M | +0.24% |
| May 28, 2026 | $0.40 | $0.42 | $0.38 | $0.41 | $0.41 | 10.0M | +4.18% |
| May 27, 2026 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 14.8M | -1.25% |
| May 26, 2026 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 11.0M | -1.71% |
| May 22, 2026 | $0.41 | $0.44 | $0.41 | $0.42 | $0.42 | 9.8M | +1.22% |
| May 21, 2026 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 12.6M | -3.95% |
| May 20, 2026 | $0.42 | $0.46 | $0.42 | $0.44 | $0.44 | 9.1M | +3.81% |
| May 19, 2026 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 20.0M | +1.61% |
| May 18, 2026 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 6.8M | -3.23% |
| May 15, 2026 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | 6.3M | +0.06% |
| May 14, 2026 | $0.52 | $0.53 | $0.49 | $0.53 | $0.53 | 7.5M | +1.42% |
| May 13, 2026 | $0.49 | $0.51 | $0.48 | $0.51 | $0.51 | 5.8M | +4.39% |
| May 12, 2026 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 9.0M | -0.97% |
| May 11, 2026 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | 10.4M | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CAN
Jan 1 → Dec 31 · 6 years2026-49.3%$0.72 → $0.36
-49.3%
2025-67.3%$2.11 → $0.69
-67.3%
2024-19.0%$2.53 → $2.05
-19.0%
2023+9.5%$2.11 → $2.31
+9.5%
2022-60.7%$5.24 → $2.06
-60.7%
2021-46.7%$9.67 → $5.15
-46.7%
Best Year2023 · +9.5%
Worst Year2025 · -67.3%
Positive Years1 / 6
Avg Annual Return-38.9%
6Y Total Return-96.2%
6Y CAGR~-42.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in CAN?
If you invested $1,000 in CAN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$41
Total Return-95.9%
CAGR~-36.7% / yr
Profit$-959
Based on Nov 20, 2019 · $9.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Canaan Inc.（CAN）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CAN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CAN 历史股价FMP 日线复权 OHLCV