Canaan Inc Stock Price History
| CAN Stock | USD 0.66 0 0.15% |
Below is the normalized historical share price chart for Canaan Inc extending back to November 21, 2019. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Canaan stands at 0.66, as last reported on the 4th of August, with the highest price reaching 0.67 and the lowest price hitting 0.62 during the day.
If you're considering investing in Canaan Stock, it is important to understand the factors that can impact its price. Canaan appears to be abnormally volatile, given 3 months investment horizon. Canaan Inc secures Sharpe Ratio (or Efficiency) of 0.0555, which signifies that the company had a 0.0555 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Canaan Inc, which you can use to evaluate the volatility of the firm. Please makes use of Canaan's Risk Adjusted Performance of 0.0112, mean deviation of 5.68, and Downside Deviation of 6.49 to double-check if our risk estimates are consistent with your expectations. At this time, Canaan's Total Stockholder Equity is very stable compared to the past year. As of the 4th of August 2025, Liabilities And Stockholders Equity is likely to grow to about 628.7 M, while Common Stock Total Equity is likely to drop 800.00. . As of the 4th of August 2025, Price Earnings To Growth Ratio is likely to grow to 0.04, while Price To Sales Ratio is likely to drop 1.96. Canaan Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 20th of November 2019 | 200 Day MA 1.2791 | 50 Day MA 0.7019 | Beta 3.294 |
Sharpe Ratio = 0.0555
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | CAN | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 7.71 actual daily | 69 69% of assets are less volatile |
Expected Return
| 0.43 actual daily | 8 92% of assets have higher returns |
Risk-Adjusted Return
| 0.06 actual daily | 4 96% of assets perform better |
Based on monthly moving average Canaan is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Canaan by adding it to a well-diversified portfolio.
Price Book 1.2416 | Enterprise Value Ebitda 0.5978 | Price Sales 0.9571 | Shares Float 6.2 B | Wall Street Target Price 2.6 |
Canaan Stock Price History Chart
There are several ways to analyze Canaan Stock price data. The simplest method is using a basic Canaan candlestick price chart, which shows Canaan price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 16, 2025 | 0.98 |
| Lowest Price | June 5, 2025 | 0.58 |
Canaan August 4, 2025 Stock Price Synopsis
Various analyses of Canaan's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Canaan Stock. It can be used to describe the percentage change in the price of Canaan from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Canaan Stock.| Canaan Price Action Indicator | 0.01 | |
| Canaan Price Daily Balance Of Power | (0.02) | |
| Canaan Price Rate Of Daily Change | 1.00 |
Canaan August 4, 2025 Stock Price Analysis
Canaan Stock Price History Data
The price series of Canaan for the period between Tue, May 6, 2025 and Mon, Aug 4, 2025 has a statistical range of 0.4 with a coefficient of variation of 14.06. The prices are distributed with arithmetic mean of 0.71. The median price for the last 90 days is 0.69.| Open | High | Low | Close | Volume | ||
08/04/2025 | 0.66 | 0.67 | 0.62 | 0.66 | ||
08/04/2025 | 0.66 | 0.67 | 0.62 | 0.66 | ||
08/01/2025 | 0.67 | 0.67 | 0.62 | 0.66 | 49,105,300 | |
| 07/31/2025 | 0.67 | 0.71 | 0.66 | 0.69 | 32,535,366 | |
07/30/2025 | 0.69 | 0.70 | 0.65 | 0.65 | 32,312,800 | |
| 07/29/2025 | 0.75 | 0.75 | 0.65 | 0.65 | 43,351,100 | |
07/28/2025 | 0.82 | 0.82 | 0.73 | 0.73 | 31,949,000 | |
07/25/2025 | 0.81 | 0.84 | 0.78 | 0.80 | 36,095,200 | |
07/24/2025 | 0.86 | 0.87 | 0.83 | 0.84 | 23,073,600 | |
| 07/23/2025 | 0.83 | 0.88 | 0.80 | 0.87 | 40,616,400 | |
07/22/2025 | 0.84 | 0.87 | 0.80 | 0.82 | 62,733,700 | |
07/21/2025 | 0.93 | 0.94 | 0.81 | 0.81 | 76,724,300 | |
| 07/18/2025 | 1.02 | 1.04 | 0.85 | 0.90 | 80,281,200 | |
| 07/17/2025 | 1.01 | 1.12 | 0.93 | 0.95 | 85,870,100 | |
07/16/2025 | 0.94 | 1.00 | 0.89 | 0.98 | 123,697,900 | |
07/15/2025 | 0.92 | 0.93 | 0.84 | 0.87 | 79,822,100 | |
| 07/14/2025 | 0.75 | 0.99 | 0.74 | 0.97 | 191,414,400 | |
07/11/2025 | 0.76 | 0.77 | 0.72 | 0.72 | 38,408,880 | |
| 07/10/2025 | 0.71 | 0.73 | 0.70 | 0.72 | 31,273,300 | |
07/09/2025 | 0.75 | 0.75 | 0.67 | 0.70 | 36,680,231 | |
| 07/08/2025 | 0.72 | 0.77 | 0.70 | 0.72 | 41,080,400 | |
| 07/07/2025 | 0.69 | 0.70 | 0.67 | 0.69 | 27,018,600 | |
07/03/2025 | 0.66 | 0.71 | 0.65 | 0.71 | 41,521,000 | |
07/02/2025 | 0.61 | 0.65 | 0.61 | 0.65 | 29,215,500 | |
07/01/2025 | 0.61 | 0.61 | 0.59 | 0.60 | 13,372,500 | |
06/30/2025 | 0.60 | 0.62 | 0.58 | 0.62 | 20,227,600 | |
06/27/2025 | 0.61 | 0.61 | 0.59 | 0.60 | 12,785,900 | |
06/26/2025 | 0.62 | 0.63 | 0.59 | 0.61 | 16,206,600 | |
06/25/2025 | 0.67 | 0.72 | 0.60 | 0.61 | 29,976,300 | |
06/24/2025 | 0.62 | 0.65 | 0.62 | 0.65 | 24,642,306 | |
06/23/2025 | 0.61 | 0.62 | 0.57 | 0.61 | 30,274,300 | |
06/20/2025 | 0.64 | 0.64 | 0.60 | 0.61 | 33,364,100 | |
| 06/18/2025 | 0.65 | 0.66 | 0.62 | 0.63 | 19,850,500 | |
06/17/2025 | 0.68 | 0.69 | 0.64 | 0.66 | 22,189,300 | |
06/16/2025 | 0.71 | 0.72 | 0.69 | 0.70 | 25,764,400 | |
06/13/2025 | 0.69 | 0.72 | 0.67 | 0.67 | 18,240,800 | |
06/12/2025 | 0.71 | 0.77 | 0.69 | 0.70 | 52,037,800 | |
06/11/2025 | 0.72 | 0.78 | 0.72 | 0.73 | 46,993,400 | |
06/10/2025 | 0.73 | 0.75 | 0.70 | 0.71 | 28,662,400 | |
06/09/2025 | 0.63 | 0.68 | 0.62 | 0.68 | 49,261,100 | |
06/06/2025 | 0.59 | 0.61 | 0.58 | 0.60 | 33,826,200 | |
| 06/05/2025 | 0.63 | 0.63 | 0.57 | 0.58 | 28,561,600 | |
06/04/2025 | 0.60 | 0.64 | 0.60 | 0.62 | 28,259,800 | |
06/03/2025 | 0.60 | 0.66 | 0.57 | 0.61 | 42,635,722 | |
06/02/2025 | 0.61 | 0.62 | 0.57 | 0.60 | 44,785,939 | |
05/30/2025 | 0.63 | 0.63 | 0.59 | 0.61 | 40,224,900 | |
05/29/2025 | 0.68 | 0.71 | 0.63 | 0.63 | 51,778,000 | |
05/28/2025 | 0.71 | 0.73 | 0.65 | 0.66 | 41,649,700 | |
05/27/2025 | 0.67 | 0.73 | 0.66 | 0.69 | 54,444,500 | |
05/23/2025 | 0.67 | 0.68 | 0.63 | 0.63 | 33,350,900 | |
05/22/2025 | 0.71 | 0.72 | 0.67 | 0.70 | 30,256,000 | |
05/21/2025 | 0.76 | 0.78 | 0.65 | 0.68 | 51,106,800 | |
| 05/20/2025 | 0.79 | 0.79 | 0.69 | 0.76 | 38,999,200 | |
05/19/2025 | 0.76 | 0.83 | 0.73 | 0.82 | 32,230,953 | |
05/16/2025 | 0.77 | 0.82 | 0.77 | 0.79 | 25,909,900 | |
05/15/2025 | 0.80 | 0.80 | 0.73 | 0.76 | 35,921,700 | |
05/14/2025 | 0.93 | 0.93 | 0.82 | 0.84 | 23,123,300 | |
05/13/2025 | 0.87 | 0.92 | 0.85 | 0.88 | 31,106,000 | |
05/12/2025 | 0.85 | 0.91 | 0.83 | 0.83 | 41,134,600 | |
05/09/2025 | 0.70 | 0.81 | 0.67 | 0.75 | 45,596,500 | |
05/08/2025 | 0.64 | 0.67 | 0.61 | 0.65 | 56,647,600 |
About Canaan Stock history
Canaan investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Canaan is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Canaan Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Canaan stock prices may prove useful in developing a viable investing in Canaan
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 271.5 M | 185.7 M | |
| Net Income Applicable To Common Shares | 559.3 M | 318.1 M |
Canaan Quarterly Net Working Capital |
|
Canaan Stock Technical Analysis
Canaan technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run USA ETFs Now
USA ETFsFind actively traded Exchange Traded Funds (ETF) in USA |
| All Next | Launch Module |
Canaan Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Canaan's price direction in advance. Along with the technical and fundamental analysis of Canaan Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Canaan to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0112 | |||
| Jensen Alpha | (0.37) | |||
| Total Risk Alpha | (1.00) | |||
| Sortino Ratio | (0.01) | |||
| Treynor Ratio | 0.0033 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Canaan Inc. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in nation. You can also try the Alpha Finder module to use alpha and beta coefficients to find investment opportunities after accounting for the risk.
Is Semiconductors & Semiconductor Equipment space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Canaan. If investors know Canaan will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Canaan listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.92) | Earnings Share (1.03) | Revenue Per Share | Quarterly Revenue Growth 1.359 | Return On Assets |
The market value of Canaan Inc is measured differently than its book value, which is the value of Canaan that is recorded on the company's balance sheet. Investors also form their own opinion of Canaan's value that differs from its market value or its book value, called intrinsic value, which is Canaan's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Canaan's market value can be influenced by many factors that don't directly affect Canaan's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Canaan's value and its price as these two are different measures arrived at by different means. Investors typically determine if Canaan is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Canaan's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.