Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canaan Inc. - American Depositary Shares (NQ: CAN )

2.250 +0.190 (+9.22%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 2.188 2.355 2.080 2.250 13,819,167 +0.19(+9.22%)
Dec 23, 2024 2.260 2.265 2.010 2.060 13,898,516 -0.26(-11.21%)
Dec 20, 2024 2.210 2.400 2.170 2.320 27,986,444 +0.01(+0.65%)
Dec 19, 2024 2.660 2.770 2.275 2.305 18,055,056 -0.28(-11.00%)
Dec 18, 2024 2.901 2.980 2.550 2.590 21,112,398 -0.38(-12.79%)
Dec 17, 2024 3.140 3.190 2.865 2.970 19,411,748 -0.12(-3.88%)
Dec 16, 2024 2.960 3.270 2.860 3.090 28,654,624 +0.23(+8.04%)
Dec 13, 2024 2.900 2.930 2.620 2.860 24,774,864 +0.10(+3.62%)
Dec 12, 2024 2.670 3.030 2.640 2.760 24,969,016 +0.10(+3.76%)
Dec 11, 2024 2.710 2.730 2.480 2.660 20,648,966 +0.13(+5.14%)
Dec 10, 2024 2.930 3.005 2.430 2.530 27,050,276 -0.46(-15.38%)
Dec 09, 2024 3.050 3.100 2.770 2.990 33,838,272 -0.05(-1.64%)
Dec 06, 2024 2.320 3.060 2.315 3.040 47,326,716 +0.79(+35.11%)
Dec 05, 2024 2.490 2.530 2.230 2.250 29,523,756 -0.06(-2.60%)
Dec 04, 2024 2.150 2.505 2.100 2.310 32,609,312 +0.17(+7.94%)
Dec 03, 2024 2.000 2.200 1.980 2.140 21,290,164 +0.06(+2.88%)
Dec 02, 2024 2.120 2.230 2.010 2.080 20,538,676 -0.04(-1.89%)
Nov 29, 2024 1.870 2.260 1.845 2.120 31,570,040 +0.30(+16.48%)
Nov 27, 2024 1.880 1.980 1.730 1.820 19,173,402 +0.02(+1.11%)
Nov 26, 2024 1.910 1.980 1.790 1.800 18,130,224 -0.28(-13.46%)
Nov 25, 2024 2.040 2.150 1.880 2.080 26,737,694 +0.11(+5.58%)
Nov 22, 2024 1.790 1.990 1.710 1.970 19,138,648 +0.15(+8.24%)
Nov 21, 2024 1.790 1.880 1.530 1.820 35,029,780 +0.15(+8.98%)
Nov 20, 2024 1.590 1.810 1.470 1.670 25,431,636 +0.08(+5.03%)
Nov 19, 2024 1.570 1.650 1.540 1.590 11,013,417 +0.06(+3.92%)
Nov 18, 2024 1.570 1.650 1.500 1.530 13,646,791 -0.12(-7.27%)
Nov 15, 2024 1.510 1.680 1.430 1.650 16,522,095 +0.17(+11.49%)
Nov 14, 2024 1.660 1.719 1.471 1.480 13,590,924 -0.03(-1.99%)
Nov 13, 2024 1.750 2.010 1.500 1.510 32,772,110 -0.14(-8.48%)
Nov 12, 2024 1.700 1.880 1.600 1.650 20,565,264 -0.13(-7.30%)
Nov 11, 2024 1.440 1.800 1.430 1.780 45,655,512 +0.52(+41.27%)
Nov 08, 2024 1.410 1.420 1.165 1.260 16,073,226 -0.18(-12.50%)
Nov 07, 2024 1.460 1.470 1.380 1.440 6,935,076 -0.04(-2.70%)
Nov 06, 2024 1.460 1.490 1.300 1.480 15,705,037 +0.17(+12.98%)
Nov 05, 2024 1.230 1.325 1.225 1.310 5,125,114 +0.11(+9.17%)
Nov 04, 2024 1.240 1.240 1.140 1.200 4,891,310 -0.05(-4.00%)
Nov 01, 2024 1.210 1.320 1.173 1.250 5,722,001 +0.09(+7.76%)
Oct 31, 2024 1.330 1.340 1.150 1.160 9,307,120 -0.20(-14.71%)
Oct 30, 2024 1.240 1.430 1.170 1.360 12,105,830 +0.06(+4.62%)
Oct 29, 2024 1.090 1.300 1.090 1.300 23,924,224 +0.24(+22.64%)
Oct 28, 2024 0.9900 1.070 0.9720 1.060 6,566,729 +0.09(+9.15%)
Oct 25, 2024 1.020 1.020 0.9700 0.9711 4,531,692 -0.05(-4.79%)
Oct 24, 2024 0.9700 1.020 0.9700 1.020 4,526,778 +0.05(+5.12%)
Oct 23, 2024 1.000 1.020 0.9600 0.9703 5,438,534 -0.04(-3.93%)
Oct 22, 2024 0.9900 1.020 0.9802 1.010 2,554,199 +0.02(+2.03%)
Oct 21, 2024 0.9850 1.000 0.9700 0.9899 4,379,712 +0.00(+0.38%)
Oct 18, 2024 0.9600 1.020 0.9600 0.9862 6,610,387 +0.03(+3.15%)
Oct 17, 2024 0.9900 0.9973 0.9510 0.9561 5,779,239 -0.04(-4.39%)
Oct 16, 2024 1.000 1.040 0.9900 1.000 5,959,813 +0.03(+3.09%)
Oct 15, 2024 0.9800 1.020 0.9660 0.9700 4,592,826 -0.04(-3.96%)
Oct 14, 2024 1.000 1.020 0.9710 1.010 4,720,807 +0.05(+5.73%)
Oct 11, 2024 0.9400 0.9844 0.9340 0.9553 5,235,885 +0.02(+1.64%)
Oct 10, 2024 0.9800 0.9750 0.9315 0.9399 3,499,988 -0.04(-3.60%)
Oct 09, 2024 0.9923 1.000 0.9680 0.9750 4,136,584 -0.05(-4.41%)
Oct 08, 2024 1.010 1.040 1.000 1.020 3,267,692 -0.03(-2.86%)
Oct 07, 2024 1.000 1.070 1.000 1.050 5,524,620 +0.02(+1.94%)
Oct 04, 2024 1.030 1.040 1.000 1.030 3,797,606 +0.02(+1.98%)
Oct 03, 2024 1.000 1.030 0.9900 1.010 1,953,909 -0.01(-0.98%)
Oct 02, 2024 1.010 1.030 0.9718 1.020 6,046,809 +0.05(+5.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.