Canaan Inc (35J)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -13.7614678899 | 2.18 | 2.34 | 1.72 | 84506 | 1.96724687 | DE |
| 4 | -0.84 | -30.8823529412 | 2.72 | 3.12 | 1.72 | 89231 | 2.26925873 | DE |
| 12 | 0.955 | 103.243243243 | 0.925 | 3.12 | 0.895 | 88643 | 1.90778882 | DE |
| 26 | 0.96 | 104.347826087 | 0.92 | 3.12 | 0.655 | 49360 | 1.70909938 | DE |
| 52 | -0.06 | -3.09278350515 | 1.94 | 3.12 | 0.655 | 41320 | 1.49174922 | DE |
| 156 | -0.03 | -1.57068062827 | 1.91 | 3.12 | 0.655 | 34334 | 1.53562095 | DE |
| 260 | -0.03 | -1.57068062827 | 1.91 | 3.12 | 0.655 | 34334 | 1.53562095 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 1.86 | 0.11 | 6.29 | 1.79 | 1.93 | 1.77 | 82475 |
| 1736458020 | 1.75 | -0.11 | -5.91 | 1.89 | 1.89 | 1.72 | 26252 |
| 1736371620 | 1.86 | -0.18 | -8.82 | 2.16 | 2.16 | 1.83 | 247410 |
| 1736285220 | 2.04 | -0.18 | -8.11 | 2.2799999 | 2.2799999 | 2.04 | 35497 |
| 1736198820 | 2.22 | -0.06 | -2.63 | 2.2799999 | 2.34 | 2.2 | 96709 |
| 1735939620 | 2.2799999 | 0.06 | 2.70 | 2.18 | 2.2799999 | 2.12 | 16662 |
| 1735853220 | 2.22 | 0.1 | 4.72 | 2.2599999 | 2.2999999 | 2.04 | 40977 |
| 1735594020 | 2.12 | 0.08 | 3.92 | 2.1 | 2.18 | 2.04 | 7433 |
| 1735334820 | 2.04 | 0.05 | 2.51 | 2.2999999 | 2.3199999 | 2.04 | 127943 |
| 1734989220 | 1.99 | -0.25 | -11.16 | 2.16 | 2.24 | 1.92 | 55011 |
| 1734730020 | 2.24 | -0.02 | -0.88 | 2.1 | 2.2999999 | 1.96 | 244589 |
| 1734643620 | 2.2599999 | -0.26 | -10.32 | 2.52 | 2.66 | 2.2 | 80799 |
| 1734557220 | 2.52 | -0.36 | -12.50 | 2.8 | 2.88 | 2.46 | 78105 |
| 1734470820 | 2.88 | -0.02 | -0.69 | 2.98 | 3.1 | 2.7799999 | 67843 |
| 1734384420 | 2.9 | 0.18 | 6.62 | 2.86 | 3.12 | 2.7799999 | 145564 |
| 1734125220 | 2.72 | 0.12 | 4.62 | 2.72 | 2.8 | 2.54 | 67675 |
| 1734038820 | 2.6 | 0.06 | 2.36 | 2.6 | 2.84 | 2.56 | 37604 |
| 1733952420 | 2.54 | 0.16 | 6.72 | 2.48 | 2.62 | 2.4 | 55094 |
| 1733866020 | 2.38 | -0.46 | -16.20 | 2.7599999 | 2.7799999 | 2.3199999 | 225689 |
| 1733779620 | 2.84 | 0 | 0.00 | 2.84 | 2.96 | 2.62 | 95854 |
| 1733520420 | 2.84 | 0.68 | 31.48 | 2.1 | 2.86 | 2.1 | 137776 |
| 1733434020 | 2.16 | -0.04 | -1.82 | 2.4 | 2.5 | 2.14 | 169766 |
| 1733347620 | 2.2 | 0.14 | 6.80 | 2.04 | 2.3199999 | 2.02 | 207819 |
| 1733261220 | 2.06 | 0.08 | 4.04 | 2.04 | 2.1 | 1.84 | 27858 |
| 1733174820 | 1.98 | -0.01 | -0.50 | 2.08 | 2.12 | 1.91 | 63268 |
| 1732915620 | 1.99 | 0.23 | 13.07 | 1.81 | 2.14 | 1.74 | 159863 |
| 1732829220 | 1.76 | 0.02 | 1.15 | 1.76 | 1.79 | 1.7 | 7839 |
| 1732742820 | 1.74 | 0.04 | 2.35 | 1.8 | 1.86 | 1.66 | 48337 |
| 1732656420 | 1.7 | -0.26 | -13.27 | 1.94 | 1.94 | 1.7 | 38175 |
| 1732570020 | 1.96 | 0.08 | 4.26 | 1.9 | 2.04 | 1.82 | 139430 |
| 1732310820 | 1.88 | 0.14 | 8.05 | 1.73 | 1.88 | 1.61 | 94891 |
| 1732224420 | 1.74 | 0.14 | 8.75 | 1.6399999 | 1.78 | 1.46 | 179628 |
| 1732138020 | 1.6 | 0.09 | 5.96 | 1.59 | 1.69 | 1.42 | 90660 |
| 1732051620 | 1.51 | 0.08 | 5.59 | 1.44 | 1.57 | 1.41 | 42113 |
| 1731965220 | 1.43 | -0.16 | -10.06 | 1.56 | 1.65 | 1.43 | 65776 |
| 1731705960 | 1.59 | 0.16 | 11.19 | 1.43 | 1.59 | 1.36 | 64168 |
| 1731619560 | 1.43 | -0.01 | -0.69 | 1.54 | 1.69 | 1.41 | 54319 |
| 1731533160 | 1.44 | -0.12 | -7.69 | 1.55 | 1.9 | 1.41 | 167041 |
| 1731446820 | 1.56 | -0.12 | -7.14 | 1.75 | 1.79 | 1.46 | 123149 |
| 1731360420 | 1.68 | 0.5 | 42.37 | 1.36 | 1.69 | 1.34 | 300762 |
| 1731101220 | 1.18 | -0.13 | -9.92 | 1.33 | 1.37 | 1.1499999 | 81853 |
| 1731014760 | 1.31 | -0.08 | -5.76 | 1.3 | 1.35 | 1.28 | 172594 |
| 1730928360 | 1.3899999 | 0.19 | 15.83 | 1.35 | 1.3899999 | 1.22 | 213609 |
| 1730841960 | 1.2 | 0.11 | 10.09 | 1.11 | 1.22 | 1.11 | 55820 |
| 1730755560 | 1.09 | -0.05 | -4.39 | 1.12 | 1.12 | 1.06 | 42157 |
| 1730496360 | 1.1399999 | 0.05 | 4.59 | 1.12 | 1.21 | 1.12 | 24935 |
| 1730409960 | 1.09 | -0.2 | -15.50 | 1.27 | 1.3 | 1.09 | 74268 |
| 1730323560 | 1.29 | 0.12 | 10.26 | 1.18 | 1.31 | 1.11 | 77871 |
| 1730237160 | 1.17 | 0.2 | 20.62 | 1.02 | 1.19 | 0.99 | 113766 |
| 1730150760 | 0.97 | 0.06 | 6.59 | 0.9 | 0.97 | 0.9 | 40206 |
| 1729888020 | 0.91 | -0.005 | -0.55 | 0.91 | 0.93 | 0.91 | 3332 |
| 1729801560 | 0.915 | 0.015 | 1.67 | 0.935 | 0.935 | 0.9 | 3700 |
| 1729715160 | 0.9 | -0.045 | -4.76 | 0.91 | 0.93 | 0.9 | 15677 |
| 1729628760 | 0.945 | 0.045 | 5.00 | 0.91 | 0.945 | 0.91 | 1682 |
| 1729542360 | 0.9 | -0.01 | -1.10 | 0.9 | 0.91 | 0.895 | 6412 |
| 1729283160 | 0.91 | 0.02 | 2.25 | 0.925 | 0.95 | 0.91 | 12117 |
| 1729196760 | 0.89 | -0.02 | -2.20 | 0.895 | 0.91 | 0.86 | 39736 |
| 1729110360 | 0.91 | -0.005 | -0.55 | 0.91 | 0.93 | 0.91 | 29241 |
| 1729023960 | 0.915 | 0.01 | 1.10 | 0.89 | 0.915 | 0.89 | 1822 |
| 1728937620 | 0.905 | 0.025 | 2.84 | 0.91 | 0.935 | 0.905 | 10633 |
| 1728678360 | 0.88 | 0.025 | 2.92 | 0.885 | 0.885 | 0.85 | 4150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
