1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Canaan Inc (CAN)
  7. Historical

CAN

Canaan Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Canaan Inc CAN NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.11 -1.26% 8.61 19:59:55
Open Price Low Price High Price Close Price Prev Close
8.51 8.00 8.74 8.68 8.72
more quote information »

CAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

CAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 8.68 -0.04 -0.46% 8.51 8.74 8.00 9,500,348
Oct 20 2021 8.72 1.33 18.0% 7.50 9.08 7.46 22,996,971
Oct 19 2021 7.39 0.79 11.97% 6.70 7.44 6.55 7,603,069
Oct 18 2021 6.60 0.09 1.38% 6.53 7.19 6.52 10,951,674
Oct 15 2021 6.51 0.19 3.01% 6.46 6.70 6.30 9,518,734
Oct 14 2021 6.32 -0.06 -0.94% 6.48 6.4934 6.21 2,995,646
Oct 13 2021 6.38 -0.09 -1.39% 6.38 6.48 6.145 3,575,388
Oct 12 2021 6.47 -0.25 -3.72% 6.67 6.67 6.27 3,611,717
Oct 11 2021 6.72 0.44 7.01% 6.40 6.81 6.40 6,856,764
Oct 08 2021 6.28 -0.36 -5.42% 6.64 6.74 6.235 3,895,773
Oct 07 2021 6.64 -0.01 -0.15% 6.76 6.8134 6.42 4,627,362
Oct 06 2021 6.65 0.07 1.06% 6.78 6.93 6.58 6,449,706
Oct 05 2021 6.58 0.30 4.78% 6.44 6.68 6.37 4,678,364
Oct 04 2021 6.28 -0.13 -2.03% 6.35 6.42 6.12 3,476,192
Oct 01 2021 6.41 0.30 4.91% 6.40 6.55 6.08 6,203,090
Sep 30 2021 6.11 0.57 10.29% 5.63 6.23 5.59 9,519,655
Sep 29 2021 5.54 -0.13 -2.29% 5.765 5.82 5.46 4,648,832
Sep 28 2021 5.67 -0.35 -5.81% 5.95 5.95 5.645 8,084,457
Sep 27 2021 6.02 -0.09 -1.47% 6.09 6.34 5.86 8,818,267
Sep 24 2021 6.11 -1.64 -21.16% 7.03 7.09 5.92 28,274,619
Sep 23 2021 7.75 0.13 1.71% 7.66 7.75 7.43 3,971,375
Sep 22 2021 7.62 0.35 4.81% 7.33 7.71 7.17 4,316,902
See More Historical Prices »


Your Recent History
NASDAQ
CAN
Canaan
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.