American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Canaan Inc. American Depositary Shares

CAN Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

CAN historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of CAN by members of U.S. Congress

Politician Type Traded
Michael T. McCaul House / R Sale $1,001 - $15,000 Dec 03, 2014
Michael T. McCaul House / R Purchase $1,001 - $15,000 Dec 17, 2013
Michael T. McCaul House / R Purchase $1,001 - $15,000 Dec 17, 2013
CAN Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
CAN Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
CAN Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in CAN holdings by institutional investors

Insider Trading

Quarterly net insider trading by CAN's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for CAN

Quiver Logo

No former government officials on record as having lobbied for CAN

Revolving Door Dashboard
Corporate Lobbying

CAN Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

CAN Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
CAN Income Statement
CAN Balance Sheet
CAN Cash Flow
U.S. Patents

New CAN patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to CAN from public contracts

CAN News

Recent insights relating to CAN

CNBC Recommendations

Recent picks made for CAN stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in CAN

CAN Analyst Ratings

CAN Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
CAN Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $CAN stock a Buy, Sell, or Hold?

  • What is the price target for $CAN stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

CAN Top Shareholders
Shareholder
Shares Held
CAN Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $CAN stock?

  • Who owns the most shares of $CAN stock?

  • What funds own $CAN stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

CAN Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view CAN Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About CAN

Canaan Inc is a developer of supercomputing chips and the manufacturer of digital blockchain computing equipment and the supplier of the overall scheme for computer software and hardware of digital blockchain. The revenues of the company are derived from the sales of Bitcoin mining machines and related parts and accessories. Geographically, the company derives its maximum revenue from United States.

Canaan Inc. American Depositary Shares (CAN) Historical Stock Prices

Canaan Inc. American Depositary Shares (CAN) closed at $0.3931 on September 24, 2026. Over the past year its adjusted close ranged from $0.1700 to $2.05. Daily prices go back to November 21, 2019, 1,718 trading days in all.

  • 1 month-5.73%
  • 3 months+32.22%
  • Year to date-43.03%
  • 1 year-55.68%
  • 3 years-77.54%
  • 5 years-93.57%
  • Max-95.63%
See every congressional and insider trade on the CAN price chart

Quiver Premium charts CAN's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 0.3840 0.4060 0.3731 0.3931 0.3931 7,221,125
Sep 23, 2026 0.3943 0.3950 0.3792 0.3864 0.3864 9,946,506
Sep 22, 2026 0.4046 0.4242 0.4010 0.4118 0.4118 11,135,776
Sep 21, 2026 0.4180 0.4500 0.3950 0.4171 0.4171 32,511,619
Sep 18, 2026 0.3350 0.3929 0.3320 0.3728 0.3728 39,908,056
Sep 17, 2026 0.3136 0.3264 0.3128 0.3192 0.3192 6,536,125
Sep 16, 2026 0.3051 0.3179 0.3000 0.3044 0.3044 9,545,996
Sep 15, 2026 0.3303 0.3333 0.3020 0.3069 0.3069 12,292,446
Sep 14, 2026 0.3358 0.3500 0.3300 0.3462 0.3462 7,346,848
Sep 11, 2026 0.3212 0.3580 0.3150 0.3366 0.3366 14,620,140
Sep 10, 2026 0.3000 0.3298 0.2916 0.3087 0.3087 10,166,341
Sep 9, 2026 0.3422 0.3443 0.3156 0.3162 0.3162 19,304,224
Sep 8, 2026 0.3300 0.3543 0.3202 0.3232 0.3232 27,596,971
Sep 4, 2026 0.3600 0.3729 0.3410 0.3600 0.3600 25,701,860
Sep 3, 2026 0.3381 0.3940 0.3380 0.3933 0.3933 27,542,613
Sep 2, 2026 0.3000 0.3138 0.2822 0.3077 0.3077 11,457,772
Sep 1, 2026 0.3482 0.3487 0.3104 0.3176 0.3176 16,021,437
Aug 31, 2026 0.3935 0.3935 0.3531 0.3649 0.3649 14,230,230
Aug 28, 2026 0.4275 0.4500 0.3587 0.3800 0.3800 25,728,927
Aug 27, 2026 0.4055 0.4550 0.4015 0.4430 0.4430 31,312,313
Aug 26, 2026 0.3974 0.4230 0.3850 0.3982 0.3982 18,627,401
Aug 25, 2026 0.3600 0.4393 0.3500 0.4170 0.4170 41,490,909
Aug 24, 2026 0.3828 0.3846 0.3350 0.3600 0.3600 44,697,344
Aug 21, 2026 0.2935 0.3789 0.2935 0.3550 0.3550 96,517,895
Aug 20, 2026 0.2800 0.3000 0.2594 0.2789 0.2789 56,341,156
Aug 19, 2026 0.2201 0.2499 0.2141 0.2401 0.2401 10,226,955
Aug 18, 2026 0.2212 0.2324 0.2150 0.2180 0.2180 4,033,666
Aug 17, 2026 0.2263 0.2450 0.2134 0.2285 0.2285 6,171,496
Aug 14, 2026 0.2000 0.2350 0.2000 0.2300 0.2300 14,077,395
Aug 13, 2026 0.2120 0.2165 0.2000 0.2140 0.2140 5,648,185
Aug 12, 2026 0.2092 0.2160 0.2051 0.2065 0.2065 5,937,622
Aug 11, 2026 0.2051 0.2100 0.1950 0.2010 0.2010 6,197,860
Aug 10, 2026 0.2150 0.2200 0.1980 0.2000 0.2000 7,241,693
Aug 7, 2026 0.1959 0.2288 0.1959 0.2138 0.2138 10,031,388
Aug 6, 2026 0.2000 0.2030 0.1890 0.1944 0.1944 5,769,030
Aug 5, 2026 0.2080 0.2100 0.1891 0.1971 0.1971 7,879,877
Aug 4, 2026 0.1900 0.2000 0.1812 0.1994 0.1994 16,125,084
Aug 3, 2026 0.1765 0.1910 0.1516 0.1773 0.1773 33,060,916
Jul 31, 2026 0.2442 0.2488 0.1700 0.1700 0.1700 59,326,672
Jul 30, 2026 0.2320 0.2546 0.2320 0.2437 0.2437 7,818,513
Jul 29, 2026 0.2349 0.2425 0.2290 0.2310 0.2310 5,677,897
Jul 28, 2026 0.2498 0.2500 0.2322 0.2386 0.2386 4,292,934
Jul 27, 2026 0.2428 0.2581 0.2389 0.2581 0.2581 7,968,733
Jul 24, 2026 0.2555 0.2590 0.2288 0.2366 0.2366 11,879,456
Jul 23, 2026 0.2690 0.2745 0.2501 0.2551 0.2551 8,671,643
Jul 22, 2026 0.2798 0.2859 0.2672 0.2719 0.2719 3,830,895
Jul 21, 2026 0.2750 0.2899 0.2695 0.2758 0.2758 7,381,425
Jul 20, 2026 0.2725 0.2766 0.2551 0.2651 0.2651 5,882,547
Jul 17, 2026 0.2700 0.2849 0.2670 0.2703 0.2703 4,686,399
Jul 16, 2026 0.2900 0.2900 0.2756 0.2762 0.2762 5,048,961
Jul 15, 2026 0.3000 0.3100 0.2900 0.2915 0.2915 4,699,697
Jul 14, 2026 0.3050 0.3099 0.2900 0.2900 0.2900 3,177,041
Jul 13, 2026 0.3000 0.3200 0.2950 0.3008 0.3008 4,646,920
Jul 10, 2026 0.3274 0.3280 0.3010 0.3085 0.3085 3,687,946
Jul 9, 2026 0.3370 0.3382 0.3067 0.3094 0.3094 8,650,868
Jul 8, 2026 0.2698 0.3480 0.2650 0.3362 0.3362 51,119,970
Jul 7, 2026 0.2902 0.2903 0.2616 0.2670 0.2670 8,727,633
Jul 6, 2026 0.2881 0.2929 0.2803 0.2900 0.2900 5,651,456
Jul 2, 2026 0.2938 0.3107 0.2702 0.2835 0.2835 7,964,100
Jul 1, 2026 0.2801 0.2999 0.2801 0.2880 0.2880 6,733,061
Jun 30, 2026 0.2900 0.2930 0.2800 0.2871 0.2871 7,859,300
Jun 29, 2026 0.3049 0.3051 0.2850 0.2981 0.2981 5,090,527
Jun 26, 2026 0.2943 0.3084 0.2850 0.3003 0.3003 5,022,695
Jun 25, 2026 0.3225 0.3297 0.2941 0.2973 0.2973 9,567,194
Jun 24, 2026 0.3410 0.3500 0.3188 0.3209 0.3209 6,868,569
Jun 23, 2026 0.3400 0.3593 0.3316 0.3410 0.3410 7,051,873
Jun 22, 2026 0.3351 0.3750 0.3347 0.3509 0.3509 12,801,536
Jun 18, 2026 0.3441 0.3441 0.3253 0.3286 0.3286 29,383,835
Jun 17, 2026 0.3479 0.3568 0.3245 0.3308 0.3308 7,303,059
Jun 16, 2026 0.3500 0.3670 0.3401 0.3447 0.3447 8,912,990
Jun 15, 2026 0.3400 0.3680 0.3400 0.3512 0.3512 11,431,933
Jun 12, 2026 0.3345 0.3398 0.3101 0.3202 0.3202 9,853,531
Jun 11, 2026 0.3267 0.3355 0.3150 0.3305 0.3305 8,767,013
Jun 10, 2026 0.3250 0.3387 0.3210 0.3212 0.3212 7,666,703
Jun 9, 2026 0.3522 0.3648 0.3291 0.3300 0.3300 14,909,940
Jun 8, 2026 0.3650 0.3700 0.3522 0.3543 0.3543 7,725,001
Jun 5, 2026 0.3800 0.3821 0.3580 0.3581 0.3581 18,835,712
Jun 4, 2026 0.3696 0.4046 0.3600 0.3890 0.3890 8,676,264
Jun 3, 2026 0.3900 0.3972 0.3740 0.3756 0.3756 9,425,231
Jun 2, 2026 0.3900 0.4030 0.3900 0.3944 0.3944 7,213,690
Jun 1, 2026 0.4000 0.4089 0.3931 0.4081 0.4081 8,743,042
May 29, 2026 0.4123 0.4280 0.4010 0.4133 0.4133 9,418,873
May 28, 2026 0.3950 0.4150 0.3806 0.4115 0.4115 10,007,848
May 27, 2026 0.4000 0.4029 0.3861 0.3950 0.3950 14,805,694
May 26, 2026 0.4100 0.4221 0.4020 0.4030 0.4030 11,009,070
May 22, 2026 0.4100 0.4380 0.4100 0.4150 0.4150 9,820,041
May 21, 2026 0.4300 0.4349 0.4068 0.4130 0.4130 12,576,860
May 20, 2026 0.4200 0.4572 0.4200 0.4360 0.4360 9,128,963
May 19, 2026 0.4104 0.4300 0.4015 0.4170 0.4170 19,957,181
May 18, 2026 0.4988 0.4990 0.4706 0.4827 0.4827 6,783,535
May 15, 2026 0.5001 0.5081 0.4802 0.5004 0.5004 6,260,805
May 14, 2026 0.5200 0.5274 0.4900 0.5274 0.5274 7,481,212
May 13, 2026 0.4857 0.5130 0.4790 0.5070 0.5070 5,800,057
May 12, 2026 0.4944 0.5083 0.4760 0.4896 0.4896 9,033,262
May 11, 2026 0.5000 0.5149 0.4771 0.5000 0.5000 10,350,340
May 8, 2026 0.5250 0.5274 0.5006 0.5095 0.5095 8,163,248
May 7, 2026 0.5540 0.5547 0.5150 0.5150 0.5150 7,490,955
May 6, 2026 0.5500 0.5599 0.5222 0.5540 0.5540 10,348,527
May 5, 2026 0.5575 0.5648 0.5300 0.5485 0.5485 8,129,904
May 4, 2026 0.5260 0.5600 0.5250 0.5400 0.5400 11,327,123
May 1, 2026 0.5350 0.5430 0.5168 0.5176 0.5176 7,285,443
Apr 30, 2026 0.4780 0.5465 0.4780 0.5332 0.5332 34,907,392
Apr 29, 2026 0.4900 0.4903 0.4690 0.4800 0.4800 5,627,552
Apr 28, 2026 0.5000 0.5000 0.4800 0.4877 0.4877 6,636,583
Apr 27, 2026 0.5160 0.5200 0.4950 0.4988 0.4988 6,614,296
Apr 24, 2026 0.5360 0.5360 0.5128 0.5162 0.5162 5,189,929
Apr 23, 2026 0.5541 0.5554 0.4950 0.5035 0.5035 9,528,432
Apr 22, 2026 0.5650 0.5890 0.5500 0.5500 0.5500 9,533,171
Apr 21, 2026 0.5760 0.5827 0.5270 0.5291 0.5291 11,024,712
Apr 20, 2026 0.5600 0.5835 0.5316 0.5705 0.5705 13,286,652
Apr 17, 2026 0.5512 0.5874 0.5510 0.5740 0.5740 15,841,530
Apr 16, 2026 0.5560 0.5570 0.5155 0.5266 0.5266 8,602,711
Apr 15, 2026 0.5089 0.5600 0.4910 0.5500 0.5500 17,532,172
Apr 14, 2026 0.4999 0.5300 0.4968 0.5116 0.5116 14,626,636
Apr 13, 2026 0.4490 0.4802 0.4320 0.4802 0.4802 5,371,331
Apr 10, 2026 0.4468 0.4680 0.4426 0.4583 0.4583 5,664,280
Apr 9, 2026 0.4324 0.4441 0.4164 0.4426 0.4426 8,277,983
Apr 8, 2026 0.4390 0.4550 0.4280 0.4398 0.4398 11,759,207
Apr 7, 2026 0.4130 0.4199 0.4000 0.4148 0.4148 5,189,496
Apr 6, 2026 0.4200 0.4280 0.4101 0.4141 0.4141 4,806,408
Apr 2, 2026 0.4000 0.4249 0.3960 0.4185 0.4185 6,933,529
Apr 1, 2026 0.4355 0.4450 0.4100 0.4100 0.4100 6,037,208
Mar 31, 2026 0.4000 0.4318 0.3900 0.4318 0.4318 7,653,718
Mar 30, 2026 0.4187 0.4200 0.3861 0.3861 0.3861 12,006,766
Mar 27, 2026 0.4141 0.4196 0.3952 0.4105 0.4105 13,850,277
Mar 26, 2026 0.4500 0.4600 0.4115 0.4231 0.4231 14,170,862
Mar 25, 2026 0.4499 0.4680 0.4475 0.4539 0.4539 5,712,789
Mar 24, 2026 0.4472 0.4545 0.4300 0.4346 0.4346 6,701,201
Mar 23, 2026 0.4382 0.4600 0.4300 0.4480 0.4480 9,072,994
Mar 20, 2026 0.4488 0.4590 0.4251 0.4382 0.4382 11,182,695
Mar 19, 2026 0.4500 0.4646 0.4350 0.4470 0.4470 10,355,438
Mar 18, 2026 0.4780 0.4815 0.4558 0.4570 0.4570 14,007,047
Mar 17, 2026 0.4800 0.4900 0.4724 0.4760 0.4760 8,868,334
Mar 16, 2026 0.5080 0.5128 0.4800 0.4800 0.4800 9,611,835
Mar 13, 2026 0.5284 0.5470 0.4837 0.4839 0.4839 15,568,964
Mar 12, 2026 0.4955 0.5198 0.4860 0.5129 0.5129 6,668,977
Mar 11, 2026 0.4851 0.5149 0.4751 0.5074 0.5074 10,268,787
Mar 10, 2026 0.5200 0.5263 0.4782 0.4782 0.4782 10,743,174
Mar 9, 2026 0.4960 0.5150 0.4900 0.5096 0.5096 7,143,057
Mar 6, 2026 0.4982 0.5114 0.4820 0.5114 0.5114 9,691,167
Mar 5, 2026 0.5400 0.5409 0.5055 0.5211 0.5211 7,958,626
Mar 4, 2026 0.5165 0.5549 0.5123 0.5355 0.5355 15,352,224
Mar 3, 2026 0.5000 0.5082 0.4700 0.4799 0.4799 6,057,333
Mar 2, 2026 0.4748 0.5171 0.4709 0.5090 0.5090 9,769,268
Feb 27, 2026 0.5100 0.5100 0.4900 0.4939 0.4939 5,553,420
Feb 26, 2026 0.5500 0.5500 0.5089 0.5186 0.5186 8,797,905
Feb 25, 2026 0.5110 0.5500 0.5110 0.5309 0.5309 15,568,639
Feb 24, 2026 0.4252 0.5000 0.4252 0.4977 0.4977 14,612,558
Feb 23, 2026 0.4550 0.4562 0.4250 0.4290 0.4290 15,757,027
Feb 20, 2026 0.4836 0.5039 0.4550 0.4550 0.4550 11,444,964
Feb 19, 2026 0.4599 0.4650 0.4386 0.4613 0.4613 11,048,992
Feb 18, 2026 0.4550 0.4800 0.4400 0.4514 0.4514 10,369,973
Feb 17, 2026 0.4850 0.4929 0.4550 0.4550 0.4550 18,093,529
Feb 13, 2026 0.5200 0.5283 0.4700 0.4906 0.4906 31,935,413
Feb 12, 2026 0.5564 0.5719 0.5000 0.5004 0.5004 16,368,277
Feb 11, 2026 0.5700 0.5888 0.5537 0.5600 0.5600 11,497,106
Feb 10, 2026 0.5900 0.6331 0.5650 0.5650 0.5650 13,257,603
Feb 9, 2026 0.5799 0.6169 0.5610 0.6067 0.6067 13,118,968
Feb 6, 2026 0.5402 0.5999 0.5301 0.5899 0.5899 26,625,306
Feb 5, 2026 0.5459 0.5600 0.5000 0.5013 0.5013 26,335,760
Feb 4, 2026 0.6025 0.6025 0.5536 0.5769 0.5769 17,249,803
Feb 3, 2026 0.6272 0.6314 0.5600 0.5953 0.5953 22,012,111
Feb 2, 2026 0.6500 0.6680 0.6120 0.6153 0.6153 18,755,626
Jan 30, 2026 0.6829 0.6829 0.6225 0.6800 0.6800 43,948,428
Jan 29, 2026 0.7050 0.7088 0.6688 0.6771 0.6771 15,194,055
Jan 28, 2026 0.7434 0.7538 0.7151 0.7151 0.7151 8,653,252
Jan 27, 2026 0.7010 0.7249 0.6860 0.7165 0.7165 19,818,125
Jan 26, 2026 0.7299 0.7300 0.7001 0.7010 0.7010 15,648,417
Jan 23, 2026 0.7422 0.7648 0.7210 0.7325 0.7325 9,861,170
Jan 22, 2026 0.7600 0.7799 0.7320 0.7424 0.7424 15,814,528
Jan 21, 2026 0.7301 0.7649 0.7153 0.7583 0.7583 13,139,508
Jan 20, 2026 0.7600 0.7720 0.7210 0.7255 0.7255 19,573,183
Jan 16, 2026 0.8221 0.8338 0.7800 0.7888 0.7888 38,493,734
Jan 15, 2026 0.9100 0.9100 0.7860 0.8201 0.8201 43,734,465
Jan 14, 2026 0.8800 0.9500 0.8671 0.8751 0.8751 34,346,540
Jan 13, 2026 0.8360 0.8761 0.8150 0.8597 0.8597 17,301,496
Jan 12, 2026 0.8010 0.8356 0.7999 0.8240 0.8240 10,509,924
Jan 9, 2026 0.8200 0.8200 0.7786 0.7900 0.7900 9,500,528
Jan 8, 2026 0.7820 0.8359 0.7706 0.8106 0.8106 10,438,430
Jan 7, 2026 0.8036 0.8347 0.7800 0.7908 0.7908 9,696,146
Jan 6, 2026 0.8350 0.8410 0.7902 0.8180 0.8180 13,718,964
Jan 5, 2026 0.8140 0.8541 0.8100 0.8367 0.8367 18,856,855
Jan 2, 2026 0.7176 0.7700 0.7050 0.7700 0.7700 19,019,244
Dec 31, 2025 0.7125 0.7197 0.6713 0.6900 0.6900 22,090,276
Dec 30, 2025 0.7200 0.7528 0.7150 0.7190 0.7190 12,580,321
Dec 29, 2025 0.7573 0.7890 0.7100 0.7120 0.7120 19,371,725
Dec 26, 2025 0.7802 0.7900 0.7113 0.7645 0.7645 9,385,196
Dec 24, 2025 0.7920 0.7949 0.7700 0.7768 0.7768 5,031,071
Dec 23, 2025 0.8294 0.8299 0.7854 0.7925 0.7925 13,133,111
Dec 22, 2025 0.8472 0.8866 0.8305 0.8395 0.8395 18,821,241
Dec 19, 2025 0.7850 0.8500 0.7804 0.8224 0.8224 30,632,354
Dec 18, 2025 0.8000 0.8381 0.7690 0.7775 0.7775 15,962,952
Dec 17, 2025 0.8043 0.8498 0.7758 0.7800 0.7800 16,486,308
Dec 16, 2025 0.7782 0.8218 0.7782 0.7940 0.7940 13,506,352
Dec 15, 2025 0.8257 0.8409 0.7619 0.7889 0.7889 27,394,174
Dec 12, 2025 0.9000 0.9300 0.8321 0.8405 0.8405 28,746,268
Dec 11, 2025 0.9195 0.9298 0.8510 0.9242 0.9242 21,704,709
Dec 10, 2025 0.9700 0.9749 0.9304 0.9407 0.9407 10,581,258
Dec 9, 2025 0.9280 0.9990 0.9100 0.9624 0.9624 20,647,692
Dec 8, 2025 0.9600 0.9790 0.9340 0.9367 0.9367 12,284,931
Dec 5, 2025 0.9400 0.9641 0.9280 0.9336 0.9336 17,162,740
Dec 4, 2025 0.9400 0.9820 0.9300 0.9785 0.9785 18,607,036
Dec 3, 2025 0.9824 0.9900 0.9300 0.9521 0.9521 17,942,660
Dec 2, 2025 0.9956 1.02 0.9400 0.9672 0.9672 40,891,514
Dec 1, 2025 0.9476 0.9541 0.9000 0.9478 0.9478 34,135,682
Nov 28, 2025 0.9600 1.05 0.9550 1.01 1.01 20,206,627
Nov 26, 2025 0.9185 0.9447 0.8880 0.9200 0.9200 22,274,176
Nov 25, 2025 0.9450 0.9450 0.8922 0.9131 0.9131 27,286,276
Nov 24, 2025 0.9100 0.9857 0.9100 0.9600 0.9600 26,251,604
Nov 21, 2025 0.9000 0.9580 0.8600 0.9095 0.9095 27,756,593
Nov 20, 2025 0.9909 1.08 0.9100 0.9233 0.9233 37,365,895
Nov 19, 2025 1.10 1.11 0.9280 0.9626 0.9626 39,397,185
Nov 18, 2025 0.9100 1.06 0.8700 1.03 1.03 47,657,162
Nov 17, 2025 0.9144 0.9149 0.8250 0.8530 0.8530 35,189,199
Nov 14, 2025 0.8701 0.9530 0.8602 0.8920 0.8920 40,349,908
Nov 13, 2025 1.03 1.05 0.8800 0.9700 0.9700 51,830,782
Nov 12, 2025 1.14 1.15 1.06 1.08 1.08 20,447,902
Nov 11, 2025 1.13 1.15 1.08 1.11 1.11 22,558,239
Nov 10, 2025 1.27 1.28 1.12 1.15 1.15 30,939,739
Nov 7, 2025 1.09 1.21 1.05 1.19 1.19 28,469,457
Nov 6, 2025 1.24 1.24 1.09 1.13 1.13 37,024,124
Nov 5, 2025 1.20 1.29 1.16 1.29 1.29 42,503,211
Nov 4, 2025 1.18 1.27 1.10 1.11 1.11 52,046,302
Nov 3, 2025 1.39 1.39 1.27 1.30 1.30 38,959,232
Oct 31, 2025 1.41 1.48 1.33 1.43 1.43 51,455,225
Oct 30, 2025 1.27 1.33 1.23 1.24 1.24 53,808,189
Oct 29, 2025 1.45 1.50 1.35 1.37 1.37 50,820,429
Oct 28, 2025 1.66 1.69 1.38 1.45 1.45 116,230,942
Oct 27, 2025 1.73 1.84 1.69 1.74 1.74 57,028,525
Oct 24, 2025 1.94 1.95 1.79 1.89 1.89 57,153,824
Oct 23, 2025 1.82 1.85 1.72 1.76 1.76 43,550,314
Oct 22, 2025 1.83 1.89 1.65 1.71 1.71 58,998,402
Oct 21, 2025 2.01 2.10 1.87 1.95 1.95 76,096,444
Oct 20, 2025 1.84 2.22 1.77 2.05 2.05 141,486,214
Oct 17, 2025 1.47 1.66 1.37 1.60 1.60 75,553,973
Oct 16, 2025 1.92 1.99 1.64 1.67 1.67 70,041,254
Oct 15, 2025 2.03 2.05 1.68 1.96 1.96 148,268,842
Oct 14, 2025 1.41 1.86 1.39 1.80 1.80 125,890,245
Oct 13, 2025 1.15 1.53 1.14 1.52 1.52 94,067,583
Oct 10, 2025 1.27 1.38 1.07 1.09 1.09 105,535,415
Oct 9, 2025 1.28 1.32 1.18 1.22 1.22 51,677,022
Oct 8, 2025 1.31 1.35 1.21 1.28 1.28 69,261,501
Oct 7, 2025 1.36 1.45 1.22 1.27 1.27 78,820,905
Oct 6, 2025 1.38 1.53 1.28 1.32 1.32 82,118,039
Oct 3, 2025 1.56 1.57 1.26 1.31 1.31 129,438,046
Oct 2, 2025 1.15 1.36 1.13 1.32 1.32 121,883,607
Oct 1, 2025 0.9170 1.04 0.9000 1.04 1.04 100,632,527
Sep 30, 2025 0.9075 0.9600 0.8550 0.8816 0.8816 56,765,493
Sep 29, 2025 0.8400 0.9400 0.8349 0.8847 0.8847 58,746,840
Sep 26, 2025 0.8073 0.8372 0.7750 0.7942 0.7942 22,012,002
Sep 25, 2025 0.8300 0.8499 0.7910 0.7926 0.7926 50,215,041
Sep 24, 2025 0.7698 0.9060 0.7658 0.8870 0.8870 89,172,221

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Canaan Inc. American Depositary Shares Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at CAN, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation