stockNASDAQ: CAN • 28 Days Updates
Canaan Inc. (CAN)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Canaan (CAN) is a publicly traded company listed on Nasdaq Stocks. Shares last closed at $0.30, moving -14.29% over the past week and -10.98% across 28 days. Longer term, the stock is -0.33% over 3 months, -37.50% over 6 months and -75.41% over 12 months. Comparable equities KHC (The Kraft Heinz) (-9.47%), RGTI (Rigetti Computing) (-8.12%), BTBT (Bit Digital) (-18.87%), HBAN (Huntington Bancshares) (-9.13%) and QBTS (D-Wave Quantum) (-13.27%) moved over the same 28-day stretch.
Investor Relations:canaan.io
Price & Performance Trajectory
Canaan Inc.NASDAQ: CAN
Latest Close
$0.30
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCAN session performance
✓ Latest Close USD
$0.30
Latest session close
$-0.04vs period start
Period Return % % GAIN
-10.98%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$0.45 / $0.29
Period range envelope
$0.16channel spread
Total Volume SHARES
227.08M
Period turnover
Avg: 11.35M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $0.30 | +1.76% | $0.32 | $0.29 | 8.02M |
| Oct 08, 2026 | $0.30 | -4.84% | $0.31 | $0.29 | 9.29M |
| Oct 07, 2026 | $0.31 | -4.32% | $0.32 | $0.30 | 6.37M |
| Oct 06, 2026 | $0.32 | -2.70% | $0.34 | $0.32 | 5.37M |
| Oct 05, 2026 | $0.33 | -4.86% | $0.36 | $0.32 | 8.12M |
| Oct 02, 2026 | $0.35 | +2.94% | $0.37 | $0.35 | 8.71M |
| Oct 01, 2026 | $0.34 | -1.45% | $0.36 | $0.33 | 7.01M |
| Sep 30, 2026 | $0.35 | -7.51% | $0.40 | $0.34 | 12.70M |
| Sep 29, 2026 | $0.37 | -0.27% | $0.39 | $0.36 | 6.24M |
| Sep 28, 2026 | $0.37 | -0.80% | $0.38 | $0.37 | 4.76M |
| Sep 25, 2026 | $0.38 | -4.07% | $0.40 | $0.37 | 7.14M |
| Sep 23, 2026 | $0.39 | -6.31% | $0.40 | $0.38 | 9.47M |
| Sep 22, 2026 | $0.41 | -1.20% | $0.42 | $0.40 | 11.14M |
| Sep 21, 2026 | $0.42 | +11.80% | $0.45 | $0.40 | 32.51M |
| Sep 18, 2026 | $0.37 | +16.93% | $0.39 | $0.33 | 39.91M |
Page 1 of 2