Canada markets closed

Canaan Inc. (CAN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.9300-0.0614 (-6.19%)
At close: 04:00PM EDT
0.9380 +0.01 (+0.86%)
After hours: 04:43PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.97000.97000.90100.93000.930011,129,621
Apr 24, 20240.95301.01000.92300.99100.991011,230,900
Apr 23, 20240.95601.10000.91000.95100.951021,265,600
Apr 22, 20240.81200.94800.76500.93000.930029,223,500
Apr 19, 20240.92000.97700.75000.75200.752018,893,300
Apr 18, 20240.96001.04000.89000.92000.920019,317,100
Apr 17, 20241.10001.18001.09001.11001.11006,649,500
Apr 16, 20241.11001.20001.07001.10001.10009,159,300
Apr 15, 20241.21001.21001.11001.13001.13008,681,100
Apr 12, 20241.26001.27501.20001.20001.20005,953,800
Apr 11, 20241.31001.33001.24001.26001.26003,944,700
Apr 10, 20241.27001.34001.24001.29001.29006,419,100
Apr 09, 20241.28001.32001.26001.29001.29004,542,800
Apr 08, 20241.33001.39501.27001.31001.31006,286,400
Apr 05, 20241.30001.31001.26001.27001.27003,909,500
Apr 04, 20241.32001.37001.28001.30001.30005,254,500
Apr 03, 20241.32001.35001.28001.30001.30005,151,800
Apr 02, 20241.37001.38001.28001.31001.31007,022,400
Apr 01, 20241.49001.52001.36001.40001.40008,740,100
Mar 28, 20241.43001.63001.41001.52001.520019,344,700
Mar 27, 20241.43001.48001.40001.42001.42006,810,100
Mar 26, 20241.45001.51001.40001.41001.41008,524,200
Mar 25, 20241.46001.50001.39001.42001.420014,826,000
Mar 22, 20241.44001.49001.41001.42001.42008,835,600
Mar 21, 20241.63001.66501.52001.55001.550020,054,900
Mar 20, 20241.31001.60001.28001.60001.600028,283,800
Mar 19, 20241.27001.32001.21001.27001.270010,128,800
Mar 18, 20241.32001.38001.28001.30001.30008,332,200
Mar 15, 20241.23001.37001.22501.34001.340018,825,700
Mar 14, 20241.36001.37001.26001.27001.270013,368,700
Mar 13, 20241.39001.47001.35001.37001.370014,461,400
Mar 12, 20241.40001.49701.36001.39001.390015,401,400
Mar 11, 20241.66001.66001.37001.39001.390022,361,300
Mar 08, 20241.53001.67001.51001.56001.560015,445,700
Mar 07, 20241.54001.58001.48001.51001.51009,114,300
Mar 06, 20241.63001.63001.51001.58001.580011,714,500
Mar 05, 20241.55001.71501.52001.57001.570020,164,800
Mar 04, 20241.69001.72001.53001.57001.570021,650,900
Mar 01, 20241.60001.67001.53001.63001.630016,048,900
Feb 29, 20241.85001.90001.54001.57001.570026,754,200
Feb 28, 20241.90001.98001.80001.85001.850031,786,300
Feb 27, 20242.09502.17001.72001.75001.750056,073,300
Feb 26, 20241.84002.08001.83001.97001.970036,298,300
Feb 23, 20241.96002.01001.78001.79001.790016,931,500
Feb 22, 20241.90002.04001.90002.03002.030013,367,500
Feb 21, 20241.98002.03001.86001.89001.890014,164,600
Feb 20, 20242.31002.43001.97202.15002.150032,214,800
Feb 16, 20242.35002.54002.21002.30002.300022,787,400
Feb 15, 20242.39002.41502.09002.31002.310038,642,700
Feb 14, 20241.96002.35001.93502.28002.280048,658,500
Feb 13, 20241.70001.82801.66001.73001.730025,234,600
Feb 12, 20241.59002.01001.58001.87001.870041,348,000
Feb 09, 20241.73001.80001.53501.60001.600030,025,700
Feb 08, 20241.40001.56001.35001.54001.540025,032,600
Feb 07, 20241.29001.30001.23001.28001.28009,015,300
Feb 06, 20241.23001.31001.20101.27001.270010,743,700
Feb 05, 20241.31001.34001.19001.20001.200014,400,100
Feb 02, 20241.36001.38001.28001.33001.33008,680,500
Feb 01, 20241.46001.46001.32001.38001.380018,170,600
Jan 31, 20241.46001.54001.43001.43501.43507,734,200
Jan 30, 20241.65001.70001.47001.49001.490018,952,700
Jan 29, 20241.69001.77001.56001.64001.640017,882,700
Jan 26, 20241.55001.70001.51001.62001.620023,028,800
Jan 25, 20241.53001.54001.42001.45001.450014,304,500
Jan 24, 20241.62001.67001.54001.55001.55009,259,500
Jan 23, 20241.68001.71001.52001.56001.560020,340,900
Jan 22, 20241.73001.81001.70001.73001.73008,609,400
Jan 19, 20241.82001.84001.65001.80001.800015,736,400
Jan 18, 20242.00002.06001.83001.84001.840013,202,100
Jan 17, 20241.98001.99001.86001.93001.930011,083,300
Jan 16, 20241.94002.17001.85002.10002.100015,885,400
Jan 12, 20242.06002.12001.91001.94001.940020,519,600
Jan 11, 20242.44002.63002.06002.13002.130050,671,000
Jan 10, 20242.09002.26502.00502.14002.140013,771,700
Jan 09, 20242.31002.34002.08002.13002.130015,365,300
Jan 08, 20242.12002.33001.94502.28002.280021,181,800
Jan 05, 20242.17002.19002.02002.11002.110014,975,300
Jan 04, 20242.07002.36901.98002.18002.180022,007,800
Jan 03, 20241.88002.16001.86002.04002.040031,420,600
Jan 02, 20242.52502.52502.12002.16002.160031,624,300
Dec 29, 20232.92002.96002.20002.31002.310041,785,700
Dec 28, 20232.96503.04002.75002.81002.810024,103,700
Dec 27, 20233.23003.50003.03003.19003.190036,305,300
Dec 26, 20233.13003.20002.78003.03003.030026,197,900
Dec 22, 20232.62003.36002.62003.17003.170045,885,100
Dec 21, 20232.91002.91002.42002.58002.580040,701,300
Dec 20, 20232.34003.18002.30002.57002.570050,981,800
Dec 19, 20232.35002.37002.06002.23002.230031,305,900
Dec 18, 20231.87002.25001.85002.20002.200028,891,200
Dec 15, 20231.80001.96001.71001.92001.920029,094,700
Dec 14, 20231.39001.75501.39001.74001.740024,528,600
Dec 13, 20231.23001.32001.13001.32001.32009,101,700
Dec 12, 20231.28001.32001.18001.22001.22005,456,300
Dec 11, 20231.37001.38001.25001.27001.27008,415,800
Dec 08, 20231.47001.51001.41001.42001.42005,428,600
Dec 07, 20231.57001.58001.45001.46001.46006,805,900
Dec 06, 20231.60001.68001.55001.56001.560015,019,900
Dec 05, 20231.72001.73001.55001.55001.550011,301,000
Dec 04, 20231.76501.80001.62001.70001.700018,451,800
Dec 01, 20231.55001.60001.43501.59001.590010,585,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...