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
-0.27 -2.98% 8.80 19:59:56
Open Price Low Price High Price Close Price Prev Close
9.10 8.62 9.2505 8.72 9.07
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
Jun 11 2021 8.72 -0.35 -3.86% 9.10 9.2505 8.62 6,633,349
Jun 10 2021 9.07 -0.75 -7.64% 10.08 10.48 9.01 7,534,912
Jun 09 2021 9.82 0.38 4.03% 9.67 10.70 9.51 9,919,678
Jun 08 2021 9.44 -0.62 -6.16% 9.68 9.98 9.14 6,996,542
Jun 07 2021 10.06 -0.91 -8.3% 10.84 10.86 9.32 11,609,231
Jun 04 2021 10.97 0.08 0.73% 10.45 11.17 10.37 5,523,350
Jun 03 2021 10.89 0.88 8.79% 10.06 11.50 9.90 11,124,413
Jun 02 2021 10.01 -0.25 -2.44% 10.62 10.68 9.62 9,940,272
Jun 01 2021 10.26 1.86 22.14% 8.8498 11.10 8.66 22,428,509
May 28 2021 8.40 -0.75 -8.2% 8.88 8.93 8.37 6,930,917
May 27 2021 9.15 0.49 5.66% 8.96 9.38 8.35 12,219,759
May 26 2021 8.66 1.00 13.05% 7.86 8.89 7.71 9,393,790
May 25 2021 7.66 0.25 3.37% 7.39 7.93 7.18 8,155,131
May 24 2021 7.41 -0.56 -7.03% 7.66 7.85 7.05 12,537,741
May 21 2021 7.97 -0.81 -9.23% 8.77 9.08 7.92 9,642,150
May 20 2021 8.78 0.26 3.05% 9.07 9.13 8.49 4,897,183
May 19 2021 8.52 -1.28 -13.06% 8.72 9.03 8.25 9,738,059
May 18 2021 9.80 0.12 1.24% 9.72 10.19 9.45 4,349,848
May 17 2021 9.68 -0.01 -0.1% 9.10 9.83 9.05 4,011,739
May 14 2021 9.69 0.98 11.25% 9.005 9.82 8.91 5,820,786
May 13 2021 8.71 -1.14 -11.57% 9.29 9.85 8.47 8,512,992
May 12 2021 9.85 -0.44 -4.28% 10.23 10.60 9.73 4,491,716
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.