CAN

Canaan Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Canaan Inc CAN NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.08 -3.94% 1.95 00:00:08
Close Price Low Price High Price Open Price Previous Close
1.93 1.92 2.15 2.10 2.03
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 23 2020 1.93 -0.10 -4.93% 2.10 2.15 1.92 2,448,675
Oct 22 2020 2.03 -0.21 -9.38% 2.36 2.36 2.00 6,749,579
Oct 21 2020 2.24 0.28 14.29% 2.00 2.32 1.99 10,473,772
Oct 20 2020 1.96 0.06 3.16% 1.90 1.98 1.89 1,374,820
Oct 19 2020 1.90 0.01 0.53% 1.91 1.935 1.8881 1,001,591
Oct 16 2020 1.89 0.01 0.53% 1.91 1.91 1.86 733,977
Oct 15 2020 1.88 0.00 0.0% 1.87 1.91 1.85 1,152,516
Oct 14 2020 1.88 -0.11 -5.53% 1.99 2.04 1.87 1,755,251
Oct 13 2020 1.99 0.05 2.58% 1.94 2.04 1.92 2,111,815
Oct 12 2020 1.94 -0.02 -1.02% 1.94 1.99 1.88 1,308,456
Oct 09 2020 1.96 -0.01 -0.51% 1.98 1.99 1.90 1,026,501
Oct 08 2020 1.97 0.07 3.68% 1.94 2.01 1.88 1,639,128
Oct 07 2020 1.90 0.00 0.0% 1.92 1.9289 1.87 466,207
Oct 06 2020 1.90 0.02 1.06% 1.93 1.96 1.86 893,351
Oct 05 2020 1.88 0.01 0.53% 1.86 1.89 1.84 453,251
Oct 02 2020 1.87 -0.03 -1.58% 1.86 1.89 1.84 630,975
Oct 01 2020 1.90 0.03 1.6% 1.87 1.9389 1.86 442,250
Sep 30 2020 1.87 -0.06 -3.11% 1.94 1.94 1.86 597,715
Sep 29 2020 1.93 -0.01 -0.52% 1.90 1.96 1.87 585,853
Sep 28 2020 1.94 -0.06 -3.0% 1.99 2.01 1.90 766,850
Sep 25 2020 2.00 0.13 6.95% 1.86 2.03 1.84 2,491,311
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.