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
|
|
|---|---|---|---|---|
| 0.09 | 5.81% | 1.64 | 10:08:47 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.60 | 1.5602 | 1.65 | 1.55 |
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 | 0.0% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
CAN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 05 2023 | 1.55 | -0.15 | -8.82% | 1.72 | 1.73 | 1.55 | 11,234,708 |
| Dec 04 2023 | 1.70 | 0.11 | 6.92% | 1.765 | 1.80 | 1.62 | 18,437,499 |
| Dec 01 2023 | 1.59 | 0.08 | 5.3% | 1.55 | 1.60 | 1.435 | 10,588,895 |
| Nov 30 2023 | 1.51 | -0.09 | -5.63% | 1.63 | 1.64 | 1.50 | 7,002,193 |
| Nov 29 2023 | 1.60 | -0.12 | -6.98% | 1.73 | 1.84 | 1.58 | 6,450,996 |
| Nov 28 2023 | 1.72 | 0.03 | 1.78% | 1.66 | 1.76 | 1.59 | 5,050,964 |
| Nov 27 2023 | 1.69 | -0.04 | -2.31% | 1.69 | 1.75 | 1.6314 | 3,923,971 |
| Nov 24 2023 | 1.73 | 0.12 | 7.45% | 1.63 | 1.73 | 1.6214 | 1,796,252 |
| Nov 22 2023 | 1.61 | -0.02 | -1.23% | 1.63 | 1.65 | 1.58 | 1,541,295 |
| Nov 21 2023 | 1.63 | -0.06 | -3.55% | 1.66 | 1.67 | 1.6101 | 1,633,031 |
| Nov 20 2023 | 1.69 | -0.02 | -1.17% | 1.72 | 1.75 | 1.67 | 2,365,948 |
| Nov 17 2023 | 1.71 | 0.04 | 2.4% | 1.67 | 1.72 | 1.64 | 908,885 |
| Nov 16 2023 | 1.67 | -0.09 | -5.11% | 1.68 | 1.705 | 1.65 | 1,872,240 |
| Nov 15 2023 | 1.76 | 0.11 | 6.67% | 1.68 | 1.78 | 1.64 | 2,311,507 |
| Nov 14 2023 | 1.65 | 0.04 | 2.48% | 1.59 | 1.675 | 1.56 | 2,582,314 |
| Nov 13 2023 | 1.61 | -0.05 | -3.01% | 1.67 | 1.67 | 1.59 | 1,856,730 |
| Nov 10 2023 | 1.66 | 0.09 | 5.73% | 1.62 | 1.66 | 1.53 | 3,054,039 |
| Nov 09 2023 | 1.57 | -0.17 | -9.77% | 1.79 | 1.9699 | 1.5201 | 9,644,537 |
| Nov 08 2023 | 1.74 | -0.11 | -5.95% | 1.85 | 1.855 | 1.74 | 1,369,152 |
| Nov 07 2023 | 1.85 | -0.02 | -1.07% | 1.87 | 1.87 | 1.77 | 2,038,195 |
| Nov 06 2023 | 1.87 | 0.00 | 0.0% | 1.88 | 1.99 | 1.855 | 1,543,665 |
