Canaan Inc. (CAN) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
CAN Historical Performance
Short-Term Returns
CAN Stock Price Trajectory (2019–2026)
As of May 8, 2026, Canaan Inc. (CAN) trades at $0.52, representing a -14.1% return over the past year. The stock has delivered a -92.3% total return over five years (-46.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $39.10 on March 12, 2021. From this peak, CAN has corrected -98.7%, currently trading 35% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers MARA (-4.7% 1Y), RIOT (+207.5% 1Y), and CLSK (+74.1% 1Y), CAN has underperformed the peer group average. Compare CAN vs MARA →
CAN Historical Price Data (2025–2026)
Showing 30 of 1,624 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.55 | 0.55 | 0.52 | 0.52 | 7.37M | -7.04% |
| 2026-05-06 | 0.55 | 0.56 | 0.52 | 0.55 | 10.22M | +1.00% |
| 2026-05-05 | 0.56 | 0.56 | 0.53 | 0.55 | 8.03M | +1.57% |
| 2026-05-04 | 0.53 | 0.56 | 0.53 | 0.54 | 11.23M | +4.33% |
| 2026-05-01 | 0.54 | 0.54 | 0.52 | 0.52 | 7.12M | -2.93% |
| 2026-04-30 | 0.48 | 0.55 | 0.48 | 0.53 | 34.74M | +11.08% |
| 2026-04-29 | 0.49 | 0.49 | 0.47 | 0.48 | 5.60M | -1.58% |
| 2026-04-28 | 0.50 | 0.50 | 0.48 | 0.49 | 6.55M | -2.23% |
| 2026-04-27 | 0.52 | 0.52 | 0.49 | 0.50 | 6.21M | -3.37% |
| 2026-04-24 | 0.54 | 0.54 | 0.51 | 0.52 | 5.10M | +2.52% |
| 2026-04-23 | 0.55 | 0.56 | 0.49 | 0.50 | 9.36M | -8.45% |
| 2026-04-22 | 0.56 | 0.59 | 0.55 | 0.55 | 9.31M | +3.95% |
| 2026-04-21 | 0.58 | 0.58 | 0.53 | 0.53 | 10.27M | -7.26% |
| 2026-04-20 | 0.56 | 0.58 | 0.53 | 0.57 | 12.98M | -0.61% |
| 2026-04-17 | 0.55 | 0.59 | 0.55 | 0.57 | 15.45M | +9.00% |
| 2026-04-16 | 0.56 | 0.56 | 0.52 | 0.53 | 8.48M | -4.25% |
| 2026-04-15 | 0.51 | 0.56 | 0.49 | 0.55 | 17.33M | +7.51% |
| 2026-04-14 | 0.50 | 0.53 | 0.50 | 0.51 | 14.52M | +6.54% |
| 2026-04-13 | 0.45 | 0.48 | 0.43 | 0.48 | 4.90M | +4.78% |
| 2026-04-10 | 0.45 | 0.47 | 0.44 | 0.46 | 5.52M | +3.55% |
| 2026-04-09 | 0.43 | 0.44 | 0.42 | 0.44 | 8.26M | +0.64% |
| 2026-04-08 | 0.44 | 0.46 | 0.43 | 0.44 | 11.67M | +6.03% |
| 2026-04-07 | 0.41 | 0.42 | 0.40 | 0.41 | 4.35M | +0.17% |
| 2026-04-06 | 0.42 | 0.43 | 0.41 | 0.41 | 4.67M | -1.05% |
| 2026-04-02 | 0.40 | 0.42 | 0.40 | 0.42 | 6.91M | +2.07% |
| 2026-04-01 | 0.43 | 0.45 | 0.41 | 0.41 | 5.80M | -5.05% |
| 2026-03-31 | 0.40 | 0.43 | 0.39 | 0.43 | 7.52M | +11.84% |
| 2026-03-30 | 0.42 | 0.42 | 0.39 | 0.39 | 11.55M | -5.94% |
| 2026-03-27 | 0.41 | 0.42 | 0.40 | 0.41 | 13.70M | -2.98% |
| 2026-03-26 | 0.44 | 0.46 | 0.41 | 0.42 | 14.07M | -6.79% |
See CAN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CAN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CAN vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonCAN — Frequently Asked Questions
Quick answers to the most common questions about buying CAN stock.
How has CAN stock performed recently?
CAN declined -14.1% over the past year, below its 5-year annualized CAGR of -46.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CAN's all-time high price?
Canaan Inc. reached $39.10 on 2021-03-12. The 52-week high is $2.22. Current 1-year return of -14.1% places the stock further from historical peaks.
Where can I download CAN historical price data?
This page provides CAN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.