Indicators

Canaan Inc ADR (NQ: CAN )

0.9138 -0.0162 (-1.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	2.920	2.960	2.200	2.310	41,864,792	-0.50(-17.79%)
Dec 28, 2023	2.960	3.040	2.750	2.810	23,998,492	-0.38(-11.91%)
Dec 27, 2023	3.230	3.500	3.030	3.190	36,075,084	+0.16(+5.28%)
Dec 26, 2023	3.130	3.200	2.780	3.030	26,129,112	-0.14(-4.42%)
Dec 22, 2023	2.620	3.360	2.620	3.170	46,307,096	+0.59(+22.87%)
Dec 21, 2023	2.910	2.910	2.420	2.580	40,536,160	+0.01(+0.39%)
Dec 20, 2023	2.340	3.180	2.300	2.570	50,765,160	+0.34(+15.25%)
Dec 19, 2023	2.350	2.370	2.060	2.230	31,281,306	+0.03(+1.36%)
Dec 18, 2023	1.870	2.250	1.850	2.200	28,797,588	+0.28(+14.58%)
Dec 15, 2023	1.800	1.960	1.710	1.920	29,119,462	+0.18(+10.34%)
Dec 14, 2023	1.390	1.755	1.390	1.740	24,486,946	+0.42(+31.82%)
Dec 13, 2023	1.230	1.320	1.130	1.320	9,137,478	+0.10(+8.20%)
Dec 12, 2023	1.280	1.320	1.180	1.220	5,451,370	-0.05(-3.94%)
Dec 11, 2023	1.370	1.380	1.250	1.270	8,388,565	-0.15(-10.56%)
Dec 08, 2023	1.470	1.510	1.410	1.420	5,517,347	-0.04(-2.74%)
Dec 07, 2023	1.570	1.580	1.450	1.460	6,795,401	-0.10(-6.41%)
Dec 06, 2023	1.600	1.680	1.550	1.560	15,000,186	+0.01(+0.65%)
Dec 05, 2023	1.720	1.730	1.550	1.550	11,228,615	-0.15(-8.82%)
Dec 04, 2023	1.760	1.800	1.620	1.700	18,431,634	+0.11(+6.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.