Canaan Inc. - American Depositary Shares (CAN)

Historical Prices For Canaan Inc. - American Depositary Shares (CAN)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	0.66	0.71	0.65	0.70	41,521,006	0.70
7/02/2025	0.61	0.65	0.61	0.65	29,187,694	0.65
7/01/2025	0.61	0.61	0.59	0.60	13,366,872	0.60
6/30/2025	0.60	0.62	0.58	0.62	20,167,589	0.62
6/27/2025	0.61	0.61	0.59	0.59	12,785,930	0.59
6/26/2025	0.61	0.62	0.59	0.61	16,162,291	0.61
6/25/2025	0.67	0.72	0.60	0.61	29,947,851	0.61
6/24/2025	0.62	0.65	0.61	0.65	24,728,673	0.65
6/23/2025	0.61	0.62	0.57	0.61	30,198,662	0.61
6/20/2025	0.64	0.64	0.60	0.61	33,364,096	0.61
6/18/2025	0.65	0.66	0.62	0.63	19,850,486	0.63
6/17/2025	0.68	0.69	0.64	0.66	22,144,577	0.66
6/16/2025	0.71	0.72	0.69	0.70	25,580,870	0.70
6/13/2025	0.69	0.72	0.67	0.67	18,240,781	0.67
6/12/2025	0.71	0.77	0.69	0.70	51,978,306	0.70
6/11/2025	0.72	0.78	0.71	0.73	46,954,547	0.73
6/10/2025	0.72	0.74	0.70	0.71	28,628,463	0.71
6/09/2025	0.63	0.68	0.62	0.68	48,970,046	0.68
6/06/2025	0.59	0.61	0.58	0.60	33,826,224	0.60
6/05/2025	0.63	0.63	0.57	0.58	28,712,965	0.58
6/04/2025	0.60	0.63	0.59	0.62	28,254,932	0.62
6/03/2025	0.60	0.66	0.57	0.61	42,820,354	0.61
6/02/2025	0.61	0.62	0.57	0.60	45,174,358	0.60
5/30/2025	0.63	0.63	0.59	0.61	40,224,904	0.61
5/29/2025	0.68	0.71	0.63	0.63	51,697,138	0.63
5/28/2025	0.71	0.73	0.65	0.66	41,523,054	0.66
5/27/2025	0.67	0.73	0.66	0.69	54,399,172	0.69
5/23/2025	0.67	0.68	0.63	0.63	33,350,885	0.63
5/22/2025	0.71	0.72	0.67	0.70	30,236,800	0.70
5/21/2025	0.76	0.78	0.65	0.68	50,787,133	0.68
5/20/2025	0.79	0.79	0.69	0.76	38,955,305	0.76
5/19/2025	0.76	0.83	0.72	0.82	32,568,096	0.82
5/16/2025	0.77	0.82	0.77	0.79	25,909,917	0.79
5/15/2025	0.80	0.80	0.73	0.76	35,883,886	0.76
5/14/2025	0.93	0.93	0.82	0.83	23,020,465	0.83
5/13/2025	0.87	0.92	0.85	0.88	31,088,321	0.88
5/12/2025	0.85	0.91	0.83	0.83	41,030,594	0.83
5/09/2025	0.70	0.81	0.67	0.75	45,596,514	0.75
5/08/2025	0.64	0.67	0.61	0.65	56,581,294	0.65
5/07/2025	0.64	0.66	0.59	0.60	48,643,667	0.60
5/06/2025	0.63	0.63	0.53	0.60	39,942,444	0.60
5/05/2025	0.68	0.69	0.61	0.62	15,745,132	0.62
5/02/2025	0.72	0.73	0.69	0.69	12,674,595	0.69
5/01/2025	0.75	0.75	0.69	0.69	21,764,491	0.69
4/30/2025	0.76	0.76	0.70	0.70	12,734,076	0.70
4/29/2025	0.80	0.82	0.77	0.78	6,824,447	0.78
4/28/2025	0.84	0.84	0.77	0.80	13,051,093	0.80
4/25/2025	0.82	0.83	0.80	0.83	10,811,280	0.83
4/24/2025	0.79	0.80	0.74	0.80	12,571,394	0.80
4/23/2025	0.80	0.84	0.78	0.79	23,275,787	0.79
4/22/2025	0.71	0.77	0.71	0.74	18,332,764	0.74
4/21/2025	0.71	0.71	0.68	0.68	8,476,886	0.68
4/17/2025	0.70	0.71	0.68	0.70	6,184,577	0.70
4/16/2025	0.72	0.73	0.69	0.70	7,579,605	0.70
4/15/2025	0.75	0.77	0.71	0.75	8,001,083	0.75
4/14/2025	0.71	0.76	0.69	0.75	20,232,130	0.75
4/11/2025	0.66	0.69	0.65	0.67	24,102,063	0.67
4/10/2025	0.74	0.74	0.65	0.65	22,381,880	0.65
4/09/2025	0.71	0.78	0.67	0.74	24,128,118	0.74
4/08/2025	0.80	0.82	0.69	0.70	12,019,392	0.70
4/07/2025	0.69	0.80	0.69	0.76	16,238,314	0.76