CAN

Canaan Historical Data

Company Name Stock Ticker Symbol Market Type
Canaan Inc CAN NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.29 -8.36% 3.18 17:11:05
Open Price Low Price High Price Close Price Prev Close
3.38 3.20 3.45 3.20 3.47
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 06 2022 3.47 0.11 3.12% 3.39 3.48 3.33 738,563
Oct 05 2022 3.365 0.01 0.15% 3.34 3.40 3.22 725,801
Oct 04 2022 3.36 0.27 8.74% 3.19 3.395 3.19 1,084,084
Oct 03 2022 3.09 -0.19 -5.79% 3.25 3.28 3.09 883,104
Sep 30 2022 3.28 0.02 0.61% 3.25 3.3689 3.23 821,615
Sep 29 2022 3.26 -0.06 -1.81% 3.23 3.31 3.16 1,096,304
Sep 28 2022 3.32 0.10 3.11% 3.17 3.34 3.15 748,629
Sep 27 2022 3.22 0.11 3.54% 3.19 3.33 3.115 1,150,076
Sep 26 2022 3.11 0.05 1.63% 3.07 3.25 3.04 1,206,673
Sep 23 2022 3.06 0.02 0.66% 3.00 3.07 2.895 1,323,385
Sep 22 2022 3.04 -0.05 -1.62% 3.08 3.15 3.015 979,725
Sep 21 2022 3.09 0.02 0.65% 3.10 3.22 3.01 1,049,712
Sep 20 2022 3.07 -0.10 -3.15% 3.16 3.16 3.04 879,134
Sep 19 2022 3.17 -0.03 -0.94% 3.13 3.19 3.08 1,053,370
Sep 16 2022 3.20 -0.08 -2.44% 3.23 3.2463 3.125 1,174,704
Sep 15 2022 3.28 -0.01 -0.3% 3.29 3.369 3.26 913,712
Sep 14 2022 3.29 0.04 1.23% 3.29 3.33 3.19 1,042,187
Sep 13 2022 3.25 -0.21 -6.07% 3.39 3.42 3.22 1,513,170
Sep 12 2022 3.46 0.08 2.37% 3.44 3.49 3.39 661,982
Sep 09 2022 3.38 0.16 4.97% 3.40 3.44 3.33 1,792,086
Sep 08 2022 3.22 0.00 0.0% 3.22 3.295 3.11 1,678,479
Sep 07 2022 3.22 0.01 0.31% 3.23 3.325 3.14 1,704,289
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.

Log in to InvestorsHub
Register Now