Canaan Inc. - American Depositary Shares (CAN)

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

Date Range:

2025-05-20 - 2025-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
8/19/2025	0.73	0.76	0.67	0.67	54,140,376	0.67
8/18/2025	0.75	0.77	0.73	0.74	35,188,866	0.74
8/15/2025	0.77	0.82	0.76	0.77	47,307,651	0.77
8/14/2025	0.78	0.81	0.71	0.78	62,086,960	0.78
8/13/2025	0.77	0.82	0.76	0.82	50,612,986	0.82
8/12/2025	0.73	0.76	0.72	0.75	24,306,852	0.75
8/11/2025	0.76	0.79	0.73	0.73	29,942,988	0.73
8/08/2025	0.73	0.75	0.70	0.73	27,142,656	0.73
8/07/2025	0.69	0.73	0.68	0.69	37,080,364	0.69
8/06/2025	0.66	0.67	0.65	0.66	12,613,491	0.66
8/05/2025	0.66	0.67	0.64	0.65	30,339,949	0.65
8/04/2025	0.66	0.69	0.65	0.65	50,462,462	0.65
8/01/2025	0.67	0.67	0.62	0.66	49,498,355	0.66
7/31/2025	0.67	0.71	0.66	0.69	32,624,022	0.69
7/30/2025	0.69	0.70	0.65	0.65	32,286,394	0.65
7/29/2025	0.75	0.75	0.65	0.65	43,293,370	0.65
7/28/2025	0.82	0.82	0.73	0.73	31,454,685	0.73
7/25/2025	0.81	0.83	0.78	0.80	36,095,238	0.80
7/24/2025	0.85	0.87	0.82	0.84	23,039,800	0.84
7/23/2025	0.83	0.88	0.80	0.87	40,585,326	0.87
7/22/2025	0.84	0.87	0.80	0.82	62,474,220	0.82
7/21/2025	0.93	0.93	0.81	0.81	76,588,403	0.81
7/18/2025	1.02	1.04	0.85	0.90	80,281,208	0.90
7/17/2025	1.01	1.12	0.93	0.95	85,648,181	0.95
7/16/2025	0.94	1.00	0.89	0.98	123,851,356	0.98
7/15/2025	0.92	0.93	0.84	0.87	79,651,540	0.87
7/14/2025	0.75	0.99	0.73	0.97	191,174,151	0.97
7/11/2025	0.76	0.77	0.72	0.72	38,645,033	0.72
7/10/2025	0.71	0.73	0.70	0.72	31,038,859	0.72
7/09/2025	0.74	0.74	0.67	0.70	36,992,146	0.70
7/08/2025	0.72	0.77	0.70	0.72	41,024,477	0.72
7/07/2025	0.69	0.70	0.67	0.69	26,981,229	0.69
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