Canaan Inc. - American Depositary Shares (CAN)
2.0700
-0.1600 (-7.17%)
Canaan Inc is a technology company primarily focused on the design and development of high-performance computing solutions, particularly in the field of blockchain technology
The company is best known for its innovative ASIC (Application-Specific Integrated Circuit) hardware, which is utilized for cryptocurrency mining. By leveraging cutting-edge technology and engineering expertise, Canaan aims to enhance operational efficiencies in blockchain networks, catering to the growing demand for computational power within the digital currency ecosystem. In addition to mining hardware, Canaan is also exploring diverse applications of its technology in various sectors, positioning itself as a key player in the evolving landscape of digital assets and blockchain innovation.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 2.21 | 2.25 | 2.05 | 2.07 | 16,938,062 | 2.07 |
| 1/30/2025 | 1.92 | 2.25 | 1.91 | 2.23 | 23,868,302 | 2.23 |
| 1/29/2025 | 1.88 | 1.92 | 1.80 | 1.86 | 14,417,931 | 1.86 |
| 1/28/2025 | 2.04 | 2.07 | 1.85 | 1.89 | 11,958,354 | 1.89 |
| 1/27/2025 | 1.96 | 2.10 | 1.84 | 2.05 | 19,905,977 | 2.05 |
| 1/24/2025 | 2.19 | 2.24 | 2.04 | 2.09 | 17,001,696 | 2.09 |
| 1/23/2025 | 2.11 | 2.26 | 2.10 | 2.12 | 14,334,157 | 2.12 |
| 1/22/2025 | 2.13 | 2.29 | 2.05 | 2.18 | 18,745,604 | 2.18 |
| 1/21/2025 | 2.38 | 2.39 | 1.95 | 2.14 | 54,329,386 | 2.14 |
| 1/17/2025 | 2.06 | 2.26 | 2.00 | 2.01 | 27,202,913 | 2.01 |
| 1/16/2025 | 1.92 | 1.93 | 1.84 | 1.90 | 9,691,090 | 1.90 |
| 1/15/2025 | 1.93 | 1.97 | 1.87 | 1.94 | 8,175,851 | 1.94 |
| 1/14/2025 | 1.85 | 1.90 | 1.78 | 1.80 | 6,019,059 | 1.80 |
| 1/13/2025 | 1.79 | 1.80 | 1.70 | 1.76 | 10,762,768 | 1.76 |
| 1/10/2025 | 1.89 | 1.98 | 1.81 | 1.94 | 9,767,554 | 1.94 |
| 1/08/2025 | 2.05 | 2.05 | 1.87 | 1.93 | 19,049,568 | 1.93 |
| 1/07/2025 | 2.29 | 2.29 | 2.10 | 2.12 | 13,375,570 | 2.12 |
| 1/06/2025 | 2.42 | 2.47 | 2.28 | 2.34 | 21,427,940 | 2.34 |
| 1/03/2025 | 2.23 | 2.37 | 2.16 | 2.32 | 21,387,323 | 2.32 |
| 1/02/2025 | 2.11 | 2.39 | 2.10 | 2.22 | 21,112,647 | 2.22 |
| 12/31/2024 | 2.22 | 0.00 | 2.22 | 2.05 | 0 | 2.05 |
| 12/30/2024 | 2.11 | 2.27 | 2.02 | 2.22 | 19,532,906 | 2.22 |
| 12/27/2024 | 2.33 | 2.34 | 2.13 | 2.23 | 21,042,153 | 2.23 |
| 12/26/2024 | 2.25 | 2.39 | 2.18 | 2.29 | 18,715,724 | 2.29 |
| 12/24/2024 | 2.19 | 2.35 | 2.08 | 2.25 | 13,819,167 | 2.25 |
| 12/23/2024 | 2.26 | 2.27 | 2.01 | 2.06 | 13,898,516 | 2.06 |
| 12/20/2024 | 2.21 | 2.40 | 2.17 | 2.32 | 27,986,443 | 2.32 |
| 12/19/2024 | 2.66 | 2.77 | 2.27 | 2.33 | 17,518,584 | 2.33 |
| 12/18/2024 | 2.90 | 2.98 | 2.55 | 2.59 | 21,112,398 | 2.59 |
| 12/17/2024 | 3.14 | 3.19 | 2.87 | 2.97 | 19,411,748 | 2.97 |
| 12/16/2024 | 2.96 | 3.27 | 2.86 | 3.09 | 28,654,625 | 3.09 |
| 12/13/2024 | 2.90 | 2.93 | 2.62 | 2.86 | 24,774,864 | 2.86 |
| 12/12/2024 | 2.67 | 3.03 | 2.64 | 2.76 | 24,968,992 | 2.76 |
| 12/11/2024 | 2.71 | 2.73 | 2.48 | 2.66 | 20,648,966 | 2.66 |
| 12/10/2024 | 2.93 | 3.00 | 2.43 | 2.53 | 27,050,276 | 2.53 |
| 12/09/2024 | 3.05 | 3.10 | 2.77 | 2.99 | 33,838,270 | 2.99 |
| 12/06/2024 | 2.32 | 3.06 | 2.31 | 3.04 | 47,326,715 | 3.04 |
| 12/05/2024 | 2.49 | 2.53 | 2.23 | 2.25 | 29,513,389 | 2.25 |
| 12/04/2024 | 2.15 | 2.50 | 2.10 | 2.31 | 32,609,312 | 2.31 |
| 12/03/2024 | 2.00 | 2.20 | 1.98 | 2.14 | 21,290,164 | 2.14 |
| 12/02/2024 | 2.12 | 2.23 | 2.01 | 2.08 | 20,538,676 | 2.08 |
| 11/29/2024 | 1.87 | 2.26 | 1.84 | 2.12 | 31,570,040 | 2.12 |
| 11/27/2024 | 1.88 | 1.98 | 1.73 | 1.82 | 19,173,402 | 1.82 |
| 11/26/2024 | 1.91 | 1.98 | 1.79 | 1.80 | 18,130,225 | 1.80 |
| 11/25/2024 | 2.04 | 2.15 | 1.88 | 2.08 | 26,737,694 | 2.08 |
| 11/22/2024 | 1.79 | 1.99 | 1.71 | 1.97 | 19,138,648 | 1.97 |
| 11/21/2024 | 1.79 | 1.88 | 1.53 | 1.82 | 35,029,780 | 1.82 |
| 11/20/2024 | 1.59 | 1.81 | 1.47 | 1.67 | 25,423,484 | 1.67 |
| 11/19/2024 | 1.57 | 1.65 | 1.54 | 1.59 | 11,013,417 | 1.59 |
| 11/18/2024 | 1.57 | 1.65 | 1.50 | 1.53 | 13,646,791 | 1.53 |
| 11/15/2024 | 1.51 | 1.68 | 1.43 | 1.65 | 16,522,095 | 1.65 |
| 11/14/2024 | 1.66 | 1.72 | 1.47 | 1.48 | 13,590,924 | 1.48 |
| 11/13/2024 | 1.75 | 2.01 | 1.50 | 1.51 | 32,772,110 | 1.51 |
| 11/12/2024 | 1.70 | 1.88 | 1.60 | 1.65 | 20,565,265 | 1.65 |
| 11/11/2024 | 1.44 | 1.80 | 1.43 | 1.78 | 45,655,512 | 1.78 |
| 11/08/2024 | 1.41 | 1.42 | 1.17 | 1.26 | 16,073,226 | 1.26 |
| 11/07/2024 | 1.46 | 1.47 | 1.38 | 1.44 | 6,935,076 | 1.44 |
| 11/06/2024 | 1.46 | 1.49 | 1.30 | 1.48 | 15,705,037 | 1.48 |
| 11/05/2024 | 1.23 | 1.32 | 1.22 | 1.31 | 5,125,114 | 1.31 |
| 11/04/2024 | 1.24 | 1.24 | 1.14 | 1.20 | 4,891,310 | 1.20 |
| 11/01/2024 | 1.21 | 1.32 | 1.17 | 1.25 | 5,722,001 | 1.25 |