stockNASDAQ: CAN • 28 Days Updates
Canaan Inc. (CAN)
Showing Closing Date Range from Sep 16 to Oct 14, 2026.
Canaan (CAN) is a publicly traded company listed on Nasdaq Stocks. Shares last closed at $0.26, moving -16.81% over the past week and -15.16% across 28 days. Longer term, the stock is -6.56% over 3 months, -55.07% over 6 months and -85.67% over 12 months. Comparable equities KHC (The Kraft Heinz) (-8.21%), RGTI (Rigetti Computing) (-21.03%), BTBT (Bit Digital) (-24.83%), HBAN (Huntington Bancshares) (-4.55%) and QBTS (D-Wave Quantum) (-26.06%) moved over the same 28-day stretch.
Investor Relations:canaan.io
Price & Performance Trajectory
Canaan Inc.NASDAQ: CAN
Latest Close
$0.26
28 Days Updates Trajectory
Showing Closing Date Range from Sep 16 to Oct 14, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCAN session performance
✓ Latest Close USD
$0.26
Latest session close
$-0.05vs period start
Period Return % % GAIN
-15.16%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$0.45 / $0.25
Period range envelope
$0.20channel spread
Total Volume SHARES
211.00M
Period turnover
Avg: 10.55M/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 14, 2026 | $0.26 | -7.60% | $0.28 | $0.25 | 7.20M |
| Oct 13, 2026 | $0.28 | -1.76% | $0.29 | $0.28 | 4.59M |
| Oct 12, 2026 | $0.28 | -5.33% | $0.30 | $0.28 | 6.30M |
| Oct 09, 2026 | $0.30 | +1.69% | $0.32 | $0.29 | 8.11M |
| 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 |
Page 1 of 2