$CAN: Canaan Inc. - American Depositary Shares
2025-06-11 CAN 2025-06-11 10:01:04 0.73 0.72 2.94% CAN 2025-06-11 11:00:51 0.76 0.75 7.35% CAN 2025-06-11 12:00:58 0.78 0.77 10.29% CAN 2025-06-11 13:00:49 0.76 0.75 7.35% CAN 2025-06-11 14:00:57 0.75 0.74 5.88% CAN 2025-06-11 15:00:50 0.74 0.72 2.94% CAN 2025-06-11 16:00:59 0.73 0.72 2.94% CAN 2025-06-11 17:00:48 0.77 0.72 8.45% CAN 2025-06-11 18:01:00 0.76 0.73 4.23% CAN 2025-06-11 19:00:53 0.75 0.74 4.23% CAN 2025-06-11 20:00:59 0.75 0.73 4.23% CAN 2025-06-11 21:00:52 0.00 0.00 4.23% 2025-06-12 CAN 2025-06-12 05:00:54 0.74 0.72 2.82% CAN 2025-06-12 06:01:04 0.74 0.73 2.82% CAN 2025-06-12 07:00:51 0.73 0.72 1.41% CAN 2025-06-12 08:01:05 0.74 0.71 0.00% CAN 2025-06-12 09:00:52 0.72 0.71 0.00% CAN 2025-06-12 10:01:02 0.71 0.70 -1.41% CAN 2025-06-12 11:00:50 0.75 0.74 4.23% CAN 2025-06-12 12:01:04 0.77 0.76 7.04% CAN 2025-06-12 13:00:48 0.74 0.72 1.41% CAN 2025-06-12 14:01:00 0.73 0.72 1.41% CAN 2025-06-12 15:00:51 0.72 0.70 -1.41% CAN 2025-06-12 16:00:58 0.71 0.70 -2.82% CAN 2025-06-12 17:00:53 0.71 0.69 -2.74% CAN 2025-06-12 18:01:03 0.72 0.69 -2.74% CAN 2025-06-12 19:00:48 0.72 0.69 -1.37% CAN 2025-06-12 20:01:00 0.72 0.69 -2.74% CAN 2025-06-12 21:00:54 0.00 0.00 -2.74% 2025-06-13 CAN 2025-06-13 05:03:57 0.69 0.68 -1.37% CAN 2025-06-13 07:05:31 0.70 0.67 -1.37% CAN 2025-06-13 12:00:59 0.69 0.68 -1.37% CAN 2025-06-13 14:01:05 0.68 0.67 -2.74% CAN 2025-06-13 16:01:07 0.68 0.66 -4.11% CAN 2025-06-13 17:00:51 0.68 0.66 -4.29% CAN 2025-06-13 18:01:05 0.68 0.66 -2.86% CAN 2025-06-13 19:00:54 0.68 0.67 -2.86% CAN 2025-06-13 20:01:07 0.00 0.00 -2.86% 2025-06-16 CAN 2025-06-16 05:00:55 0.70 0.68 2.86% CAN 2025-06-16 06:01:03 0.70 0.69 5.71% CAN 2025-06-16 10:01:06 0.71 0.70 7.14% CAN 2025-06-16 11:00:51 0.73 0.72 10.00% CAN 2025-06-16 12:01:01 0.70 0.69 5.71% CAN 2025-06-16 15:00:51 0.69 0.68 4.29% CAN 2025-06-16 16:01:03 0.70 0.69 5.71% CAN 2025-06-16 17:00:50 0.70 0.69 5.97% CAN 2025-06-16 21:00:51 0.00 0.00 5.97% 2025-06-17 CAN 2025-06-17 05:01:22 0.72 0.68 5.97% CAN 2025-06-17 06:01:03 0.71 0.68 5.97% CAN 2025-06-17 07:00:54 0.71 0.68 1.49% CAN 2025-06-17 09:00:47 0.69 0.68 0.00% CAN 2025-06-17 10:01:03 0.67 0.66 -4.48% CAN 2025-06-17 13:00:53 0.66 0.65 -5.97% CAN 2025-06-17 14:01:03 0.65 0.64 -7.46% CAN 2025-06-17 17:00:49 0.66 0.64 -8.57% CAN 2025-06-17 19:00:55 0.66 0.64 -5.71% CAN 2025-06-17 21:00:50 0.00 0.00 -5.71% 2025-06-18 CAN 2025-06-18 05:00:58 0.70 0.63 2.86% CAN 2025-06-18 06:01:09 0.70 0.63 1.43% CAN 2025-06-18 07:00:56 0.66 0.63 1.43% CAN 2025-06-18 08:01:04 0.66 0.65 0.00% CAN 2025-06-18 09:00:56 0.66 0.65 1.43% CAN 2025-06-18 10:01:04 0.65 0.64 0.00% CAN 2025-06-18 11:00:57 0.66 0.65 1.43% CAN 2025-06-18 12:01:00 0.65 0.64 0.00% CAN 2025-06-18 13:00:51 0.63 0.62 -2.86% CAN 2025-06-18 16:01:09 0.64 0.62 -2.86% CAN 2025-06-18 17:00:53 0.64 0.62 -1.52% CAN 2025-06-18 20:01:06 0.00 0.00 -1.52% 2025-06-20 CAN 2025-06-20 05:00:46 0.65 0.62 4.55% CAN 2025-06-20 06:00:58 0.66 0.63 3.03% CAN 2025-06-20 07:00:54 0.64 0.62 3.03% CAN 2025-06-20 08:00:59 0.64 0.63 3.03% CAN 2025-06-20 10:01:03 0.63 0.61 1.52% CAN 2025-06-20 11:00:51 0.61 0.60 -1.52% CAN 2025-06-20 12:01:00 0.62 0.61 0.00% CAN 2025-06-20 13:00:49 0.61 0.60 -1.52% CAN 2025-06-20 16:04:21 0.62 0.60 -1.52% CAN 2025-06-20 17:03:29 0.62 0.60 -1.59% CAN 2025-06-20 21:00:51 0.00 0.00 -1.59% 2025-06-23 CAN 2025-06-23 05:00:49 0.61 0.58 1.59% CAN 2025-06-23 06:01:00 0.61 0.58 0.00% CAN 2025-06-23 07:00:49 0.61 0.60 1.59% CAN 2025-06-23 07:15:00 6-K Sec report https://www.sec.gov/Archives/edgar/data/1780652/000110465925061384/0001104659-25-061384-index.htm 6-K - Canaan Inc. (0001780652) (Filer) CAN 2025-06-23 10:02:34 0.60 0.59 0.00% CAN 2025-06-23 11:00:52 0.59 0.58 -1.59% CAN 2025-06-23 12:00:58 0.58 0.57 -3.17% CAN 2025-06-23 13:00:53 0.59 0.57 -1.59% CAN 2025-06-23 14:01:04 0.61 0.60 1.59% CAN 2025-06-23 15:00:49 0.62 0.61 3.17% CAN 2025-06-23 17:00:51 0.62 0.61 3.28% CAN 2025-06-23 19:00:50 0.63 0.61 4.92% CAN 2025-06-23 21:00:55 0.00 0.00 4.92% 2025-06-24 CAN 2025-06-24 05:00:49 0.63 0.61 4.92% CAN 2025-06-24 08:01:03 0.62 0.61 3.28% CAN 2025-06-24 09:00:49 0.63 0.61 3.28% CAN 2025-06-24 10:01:01 0.64 0.63 6.56% CAN 2025-06-24 14:01:02 0.65 0.64 8.20% CAN 2025-06-24 15:00:51 0.64 0.63 6.56% CAN 2025-06-24 16:01:08 0.65 0.64 8.20% CAN 2025-06-24 17:00:56 0.65 0.63 8.20% CAN 2025-06-24 18:01:05 0.65 0.64 8.20% CAN 2025-06-24 20:00:58 0.65 0.63 8.20% CAN 2025-06-24 21:00:50 0.00 0.00 8.20% 2025-06-25 CAN 2025-06-25 05:00:53 0.70 0.64 1.64% CAN 2025-06-25 06:01:01 0.67 0.64 1.64% CAN 2025-06-25 07:00:50 0.66 0.64 1.64% CAN 2025-06-25 08:01:04 0.66 0.64 3.28% CAN 2025-06-25 09:00:53 0.67 0.66 4.92% CAN 2025-06-25 10:01:06 0.64 0.63 0.00% CAN 2025-06-25 11:00:54 0.62 0.61 -3.28% CAN 2025-06-25 12:01:06 0.61 0.60 -4.92% CAN 2025-06-25 13:00:53 0.62 0.61 -3.28% CAN 2025-06-25 15:00:51 0.62 0.61 -4.92% CAN 2025-06-25 16:01:02 0.62 0.61 -3.28% CAN 2025-06-25 17:00:53 0.65 0.61 -3.08% CAN 2025-06-25 18:01:05 0.65 0.60 -3.08% CAN 2025-06-25 19:01:00 0.63 0.60 -3.08% CAN 2025-06-25 21:00:57 0.00 0.00 -3.08% 2025-06-26 CAN 2025-06-26 05:00:54 0.67 0.61 -3.08% CAN 2025-06-26 07:00:56 0.65 0.63 -3.08% CAN 2025-06-26 08:01:03 0.63 0.61 3.08% CAN 2025-06-26 09:00:54 0.63 0.61 1.54% CAN 2025-06-26 10:01:02 0.61 0.60 0.00% CAN 2025-06-26 12:01:04 0.62 0.61 1.54% CAN 2025-06-26 17:00:50 0.63 0.60 0.00% CAN 2025-06-26 19:00:56 0.61 0.60 0.00% CAN 2025-06-26 21:01:01 0.00 0.00 0.00% 2025-06-27 CAN 2025-06-27 05:00:39 0.62 0.60 0.00% CAN 2025-06-27 06:00:35 0.62 0.60 1.64% CAN 2025-06-27 08:00:44 0.62 0.61 1.64% CAN 2025-06-27 10:00:40 0.61 0.60 1.64% CAN 2025-06-27 11:00:34 0.60 0.59 0.00% CAN 2025-06-27 12:00:39 0.61 0.60 1.64% CAN 2025-06-27 14:00:38 0.60 0.59 0.00% CAN 2025-06-27 21:00:32 0.00 0.00 0.00% 2025-06-30 CAN 2025-06-30 05:00:38 0.60 0.59 1.64% CAN 2025-06-30 08:00:38 0.63 0.59 3.28% CAN 2025-06-30 09:00:38 0.61 0.59 1.64% CAN 2025-06-30 10:00:36 0.60 0.58 1.64% CAN 2025-06-30 11:00:35 0.60 0.59 1.64% CAN 2025-06-30 12:00:34 0.61 0.60 3.28% CAN 2025-06-30 17:00:39 0.62 0.60 3.39% CAN 2025-06-30 18:00:44 0.62 0.60 5.08% CAN 2025-06-30 20:00:35 0.62 0.60 3.39% CAN 2025-06-30 21:00:31 0.00 0.00 3.39% 2025-07-01 CAN 2025-07-01 05:00:38 0.62 0.60 1.69% CAN 2025-07-01 06:00:37 0.62 0.59 1.69% CAN 2025-07-01 07:00:35 0.62 0.61 1.69% CAN 2025-07-01 08:00:40 0.61 0.59 0.00% CAN 2025-07-01 10:00:33 0.60 0.59 -1.69% CAN 2025-07-01 12:00:35 0.61 0.60 0.00% CAN 2025-07-01 16:00:37 0.60 0.59 -1.69% CAN 2025-07-01 17:00:39 0.62 0.59 -1.61% CAN 2025-07-01 19:00:40 0.62 0.60 -1.61% CAN 2025-07-01 21:00:34 0.00 0.00 -1.61% 2025-07-02 CAN 2025-07-02 05:00:39 0.63 0.61 4.84% CAN 2025-07-02 08:00:39 0.63 0.61 3.23% CAN 2025-07-02 09:00:37 0.62 0.61 3.23% CAN 2025-07-02 10:00:38 0.63 0.62 3.23% CAN 2025-07-02 11:00:34 0.63 0.62 4.84% CAN 2025-07-02 12:00:36 0.64 0.63 6.45% CAN 2025-07-02 15:00:34 0.65 0.64 8.06% CAN 2025-07-02 17:00:42 0.65 0.64 8.33% CAN 2025-07-02 21:00:46 0.00 0.00 8.33% 2025-07-03 CAN 2025-07-03 05:00:39 0.65 0.64 1.67% CAN 2025-07-03 06:00:43 0.66 0.65 3.33% CAN 2025-07-03 10:00:40 0.70 0.69 10.00% CAN 2025-07-03 11:00:40 0.71 0.70 11.67% CAN 2025-07-03 14:00:34 0.71 0.69 1.54% CAN 2025-07-03 15:00:38 0.71 0.70 1.54% CAN 2025-07-03 16:00:40 0.71 0.69 0.00% CAN 2025-07-03 17:00:38 0.71 0.70 10.77% CAN 2025-07-03 18:00:37 0.00 0.00 10.77% 2025-07-07 CAN 2025-07-07 05:00:46 0.71 0.69 0.00% CAN 2025-07-07 06:00:45 0.71 0.69 1.54% CAN 2025-07-07 07:00:38 0.71 0.70 1.54% CAN 2025-07-07 08:59:41 6-K Sec report https://www.sec.gov/Archives/edgar/data/1780652/000110465925065998/0001104659-25-065998-index.htm 6-K - Canaan Inc. (0001780652) (Filer) CAN 2025-07-07 10:00:44 0.70 0.68 -1.54% CAN 2025-07-07 12:00:37 0.68 0.67 -3.08% CAN 2025-07-07 13:00:34 0.69 0.68 -1.54% CAN 2025-07-07 14:00:38 0.70 0.69 0.00% CAN 2025-07-07 17:00:41 0.70 0.68 0.00% CAN 2025-07-07 20:00:36 0.72 0.69 0.00% CAN 2025-07-07 21:00:35 0.00 0.00 0.00% 2025-07-08 CAN 2025-07-08 05:00:44 0.72 0.71 4.29% CAN 2025-07-08 07:00:32 0.73 0.71 4.29% CAN 2025-07-08 08:00:36 0.72 0.71 4.29% CAN 2025-07-08 10:00:35 0.73 0.71 4.29% CAN 2025-07-08 11:00:35 0.73 0.72 5.71% CAN 2025-07-08 14:00:37 0.74 0.72 5.71% CAN 2025-07-08 15:00:40 0.74 0.73 7.14% CAN 2025-07-08 16:00:41 0.72 0.71 4.29% CAN 2025-07-08 17:00:44 0.74 0.73 7.25% CAN 2025-07-08 18:00:43 0.74 0.71 7.25% CAN 2025-07-08 19:00:41 0.74 0.71 5.80% CAN 2025-07-08 20:00:44 0.74 0.71 7.25% CAN 2025-07-08 21:00:41 0.00 0.00 7.25% 2025-07-09 CAN 2025-07-09 05:00:38 0.74 0.72 4.35% CAN 2025-07-09 07:00:42 0.75 0.74 5.80% CAN 2025-07-09 09:00:38 0.76 0.75 7.25% CAN 2025-07-09 10:00:38 0.72 0.71 1.45% CAN 2025-07-09 11:00:38 0.70 0.69 -1.45% CAN 2025-07-09 12:00:39 0.69 0.68 -2.90% CAN 2025-07-09 13:00:38 0.70 0.69 -2.90% CAN 2025-07-09 14:00:39 0.69 0.68 -2.90% CAN 2025-07-09 15:00:36 0.70 0.69 -1.45% CAN 2025-07-09 16:00:42 0.71 0.70 0.00% CAN 2025-07-09 17:00:40 0.71 0.69 0.00% CAN 2025-07-09 18:00:36 0.71 0.68 0.00% CAN 2025-07-09 19:00:35 0.72 0.71 0.00% CAN 2025-07-09 20:00:37 0.72 0.68 0.00% CAN 2025-07-09 21:00:37 0.00 0.00 0.00% 2025-07-10 CAN 2025-07-10 05:00:48 0.73 0.72 5.56% CAN 2025-07-10 07:00:40 0.73 0.70 5.56% CAN 2025-07-10 08:00:42 0.73 0.71 2.78% CAN 2025-07-10 09:00:42 0.71 0.70 2.78% CAN 2025-07-10 10:00:40 0.72 0.71 4.17% CAN 2025-07-10 12:00:33 0.71 0.70 2.78% CAN 2025-07-10 13:00:37 0.72 0.71 4.17% CAN 2025-07-10 14:00:39 0.73 0.72 5.56% CAN 2025-07-10 15:00:38 0.72 0.71 4.17% CAN 2025-07-10 16:00:41 0.73 0.72 5.56% CAN 2025-07-10 17:00:42 0.73 0.71 5.71% CAN 2025-07-10 18:00:44 0.73 0.72 5.71% CAN 2025-07-10 19:00:39 0.74 0.73 7.14% CAN 2025-07-10 21:00:38 0.00 0.00 7.14% 2025-07-11 CAN 2025-07-11 05:01:02 0.76 0.75 7.14% CAN 2025-07-11 07:00:53 0.77 0.76 8.57% CAN 2025-07-11 08:01:07 0.76 0.75 7.14% CAN 2025-07-11 09:01:00 0.77 0.75 8.57%