Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Canaan Inc | CAN | NASDAQ | Depository Receipt |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0302 | -3.25% | 0.8998 | 19:58:07 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.93 | 0.876 | 0.9397 | 0.9138 | 0.93 |
CAN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
CAN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.9138 | -0.0162 | -1.74% | 0.93 | 0.9397 | 0.876 | 9,338,696 |
| Apr 25 2024 | 0.93 | -0.0614 | -6.19% | 0.97 | 0.97 | 0.901 | 11,028,952 |
| Apr 24 2024 | 0.9914 | 0.0403 | 4.24% | 0.953 | 1.01 | 0.9225 | 11,225,205 |
| Apr 23 2024 | 0.9511 | 0.021 | 2.26% | 0.956 | 1.10 | 0.91 | 21,248,652 |
| Apr 22 2024 | 0.9301 | 0.1779 | 23.65% | 0.8122 | 0.948 | 0.765015 | 28,888,153 |
| Apr 19 2024 | 0.7522 | -0.1679 | -18.25% | 0.9201 | 0.9768 | 0.75 | 19,207,051 |
| Apr 18 2024 | 0.9201 | -0.1899 | -17.11% | 0.9599 | 1.04 | 0.89 | 19,303,070 |
| Apr 17 2024 | 1.11 | 0.01 | 0.91% | 1.10 | 1.18 | 1.09 | 6,572,399 |
| Apr 16 2024 | 1.10 | -0.03 | -2.65% | 1.1281 | 1.15 | 1.07 | 7,099,932 |
| Apr 15 2024 | 1.13 | -0.07 | -5.83% | 1.21 | 1.21 | 1.11 | 8,673,926 |
| Apr 12 2024 | 1.20 | -0.06 | -4.76% | 1.26 | 1.275 | 1.20 | 5,962,706 |
| Apr 11 2024 | 1.26 | -0.03 | -1.95% | 1.31 | 1.33 | 1.24 | 3,933,593 |
| Apr 10 2024 | 1.285 | -0.01 | -0.39% | 1.27 | 1.34 | 1.26 | 5,832,454 |
| Apr 09 2024 | 1.29 | -0.02 | -1.53% | 1.28 | 1.32 | 1.26 | 4,530,998 |
| Apr 08 2024 | 1.31 | 0.04 | 3.15% | 1.33 | 1.395 | 1.27 | 6,265,805 |
| Apr 05 2024 | 1.27 | -0.01 | -0.78% | 1.30 | 1.31 | 1.26 | 3,560,068 |
| Apr 04 2024 | 1.28 | -0.02 | -1.54% | 1.32 | 1.37 | 1.28 | 5,249,727 |
| Apr 03 2024 | 1.30 | -0.01 | -0.76% | 1.32 | 1.35 | 1.28 | 5,134,298 |
| Apr 02 2024 | 1.31 | -0.09 | -6.43% | 1.37 | 1.38 | 1.28 | 5,481,262 |
| Apr 01 2024 | 1.40 | -0.12 | -7.89% | 1.49 | 1.52 | 1.36 | 8,720,115 |
| Mar 28 2024 | 1.52 | 0.10 | 7.04% | 1.43 | 1.63 | 1.41 | 19,266,904 |
| Mar 27 2024 | 1.42 | 0.01 | 0.71% | 1.43 | 1.48 | 1.40 | 6,797,464 |
