Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canaan Inc. - American Depositary Shares (NQ: CAN )

1.310 +0.030 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2025 1.240 1.370 1.230 1.310 10,436,777 +0.03(+2.34%)
Feb 27, 2025 1.410 1.480 1.270 1.280 11,068,599 -0.08(-5.88%)
Feb 26, 2025 1.310 1.420 1.280 1.360 11,127,367 +0.07(+5.43%)
Feb 25, 2025 1.430 1.485 1.270 1.290 17,286,396 -0.26(-16.77%)
Feb 24, 2025 1.655 1.659 1.530 1.550 11,063,922 -0.12(-7.19%)
Feb 21, 2025 1.840 1.890 1.660 1.670 11,496,049 -0.12(-6.70%)
Feb 20, 2025 1.820 1.850 1.730 1.790 8,527,390 +0.01(+0.56%)
Feb 19, 2025 1.780 1.850 1.760 1.780 8,493,119 +0.03(+1.71%)
Feb 18, 2025 1.790 1.840 1.720 1.750 7,186,771 -0.04(-2.23%)
Feb 14, 2025 1.750 1.850 1.745 1.790 12,107,216 +0.04(+2.29%)
Feb 13, 2025 1.760 1.780 1.690 1.750 9,017,453 -0.03(-1.69%)
Feb 12, 2025 1.700 1.807 1.670 1.780 10,798,085 +0.03(+1.71%)
Feb 11, 2025 1.880 1.880 1.750 1.750 10,520,485 -0.15(-7.89%)
Feb 10, 2025 1.930 1.940 1.850 1.900 9,601,472 +0.01(+0.53%)
Feb 07, 2025 1.900 2.080 1.890 1.890 14,686,921 +0.02(+1.07%)
Feb 06, 2025 1.850 1.910 1.830 1.870 7,357,392 +0.06(+3.31%)
Feb 05, 2025 1.860 1.870 1.780 1.810 7,934,961 -0.01(-0.55%)
Feb 04, 2025 1.980 1.990 1.780 1.820 18,780,984 -0.15(-7.61%)
Feb 03, 2025 1.870 1.990 1.850 1.970 24,724,650 -0.10(-4.83%)
Jan 31, 2025 2.210 2.250 2.050 2.070 17,042,800 -0.16(-7.17%)
Jan 30, 2025 1.920 2.250 1.910 2.230 23,868,302 +0.37(+19.89%)
Jan 29, 2025 1.880 1.920 1.800 1.860 14,417,931 -0.03(-1.59%)
Jan 28, 2025 2.040 2.070 1.850 1.890 11,958,354 -0.16(-7.80%)
Jan 27, 2025 1.960 2.105 1.840 2.050 19,905,976 -0.04(-1.91%)
Jan 24, 2025 2.190 2.240 2.040 2.090 17,001,696 -0.03(-1.42%)
Jan 23, 2025 2.110 2.260 2.100 2.120 14,334,157 -0.06(-2.75%)
Jan 22, 2025 2.130 2.295 2.050 2.180 18,745,604 +0.04(+1.87%)
Jan 21, 2025 2.380 2.390 1.950 2.140 54,329,384 +0.13(+6.47%)
Jan 17, 2025 2.060 2.257 1.995 2.010 27,202,912 +0.11(+5.79%)
Jan 16, 2025 1.920 1.935 1.840 1.900 9,691,090 -0.04(-2.06%)
Jan 15, 2025 1.930 1.968 1.870 1.940 8,175,851 +0.14(+7.78%)
Jan 14, 2025 1.850 1.900 1.780 1.800 6,019,059 +0.04(+2.27%)
Jan 13, 2025 1.790 1.800 1.700 1.760 10,762,768 -0.18(-9.28%)
Jan 10, 2025 1.890 1.977 1.810 1.940 9,767,554 +0.01(+0.52%)
Jan 08, 2025 2.050 2.050 1.870 1.930 19,049,568 -0.19(-8.96%)
Jan 07, 2025 2.290 2.295 2.100 2.120 13,375,570 -0.22(-9.40%)
Jan 06, 2025 2.420 2.470 2.280 2.340 21,427,940 +0.02(+0.86%)
Jan 03, 2025 2.230 2.365 2.160 2.320 21,387,324 +0.10(+4.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.