Canaan Inc ADR (NQ: CAN )

1.220 +0.170 (+16.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 1.060 1.220 1.030 1.220 10,314,003 +0.17(+16.19%)
May 17, 2024 1.200 1.290 1.040 1.050 12,105,059 -0.12(-10.26%)
May 16, 2024 1.090 1.200 1.060 1.170 18,129,380 +0.12(+11.43%)
May 15, 2024 0.9800 1.150 0.9618 1.050 11,615,470 +0.11(+11.57%)
May 14, 2024 0.9100 0.9857 0.9020 0.9411 13,740,519 +0.03(+2.75%)
May 13, 2024 0.9300 0.9595 0.9000 0.9159 5,884,969 -0.04(-4.52%)
May 10, 2024 0.9473 0.9972 0.9063 0.9593 11,969,836 +0.03(+3.74%)
May 09, 2024 0.8750 0.9398 0.8700 0.9247 5,140,005 +0.04(+5.07%)
May 08, 2024 0.8435 0.8972 0.8117 0.8801 7,315,716 +0.03(+3.91%)
May 07, 2024 0.8800 0.9000 0.8425 0.8470 8,480,791 -0.04(-4.00%)
May 06, 2024 0.8900 0.9700 0.8752 0.8823 13,041,817 +0.00(+0.34%)
May 03, 2024 0.9400 0.9563 0.8680 0.8793 8,968,359 -0.04(-4.41%)
May 02, 2024 0.9000 0.9200 0.8411 0.9199 6,069,824 +0.05(+5.34%)
May 01, 2024 0.8601 0.9100 0.8400 0.8733 5,193,240 -0.00(-0.19%)
Apr 30, 2024 0.9400 0.9900 0.8650 0.8750 10,675,646 -0.07(-7.89%)
Apr 29, 2024 0.9100 1.050 0.9005 0.9500 14,774,733 +0.04(+3.96%)
Apr 26, 2024 0.9300 0.9397 0.8760 0.9138 9,345,316 -0.02(-1.74%)
Apr 25, 2024 0.9700 0.9700 0.9010 0.9300 11,257,427 -0.06(-6.19%)
Apr 24, 2024 0.9530 1.010 0.9225 0.9914 11,226,108 +0.04(+4.24%)
Apr 23, 2024 0.9560 1.100 0.9100 0.9511 21,260,088 +0.02(+2.26%)
Apr 22, 2024 0.8100 0.9480 0.7650 0.9301 29,028,644 +0.18(+23.65%)
Apr 19, 2024 0.9200 0.9768 0.7500 0.7522 19,392,316 -0.17(-18.25%)
Apr 18, 2024 0.9599 1.040 0.8900 0.9201 19,305,312 -0.19(-17.11%)
Apr 17, 2024 1.100 1.180 1.090 1.110 6,583,335 +0.01(+0.91%)
Apr 16, 2024 1.110 1.200 1.070 1.100 9,158,319 -0.03(-2.65%)
Apr 15, 2024 1.210 1.210 1.110 1.130 8,675,990 -0.07(-5.83%)
Apr 12, 2024 1.260 1.275 1.200 1.200 6,011,601 -0.06(-4.76%)
Apr 11, 2024 1.310 1.330 1.240 1.260 3,940,268 -0.03(-2.33%)
Apr 10, 2024 1.270 1.340 1.240 1.290 6,415,318 +0.00(+0.00%)
Apr 09, 2024 1.280 1.320 1.260 1.290 4,539,710 -0.02(-1.53%)
Apr 08, 2024 1.330 1.395 1.270 1.310 6,280,516 +0.04(+3.15%)
Apr 05, 2024 1.300 1.310 1.260 1.270 3,919,901 -0.03(-2.31%)
Apr 04, 2024 1.320 1.370 1.280 1.300 5,253,979 +0.00(+0.00%)
Apr 03, 2024 1.320 1.350 1.280 1.300 5,142,718 -0.01(-0.76%)
Apr 02, 2024 1.370 1.380 1.280 1.310 7,016,353 -0.09(-6.43%)
Apr 01, 2024 1.490 1.520 1.360 1.400 8,730,125 -0.12(-7.89%)
Mar 28, 2024 1.430 1.630 1.410 1.520 19,344,694 +0.10(+7.04%)
Mar 27, 2024 1.430 1.480 1.400 1.420 6,803,981 +0.01(+0.71%)
Mar 26, 2024 1.450 1.510 1.400 1.410 8,512,909 -0.01(-0.70%)
Mar 25, 2024 1.460 1.500 1.390 1.420 14,816,960 +0.00(+0.00%)
Mar 22, 2024 1.440 1.490 1.410 1.420 8,873,614 -0.13(-8.39%)
Mar 21, 2024 1.630 1.665 1.520 1.550 20,037,340 -0.05(-3.13%)
Mar 20, 2024 1.310 1.600 1.280 1.600 28,166,528 +0.33(+25.98%)
Mar 19, 2024 1.270 1.320 1.210 1.270 10,123,884 -0.03(-2.31%)
Mar 18, 2024 1.320 1.380 1.280 1.300 8,330,437 -0.04(-2.99%)
Mar 15, 2024 1.230 1.370 1.225 1.340 18,869,864 +0.07(+5.51%)
Mar 14, 2024 1.360 1.370 1.260 1.270 13,338,265 -0.10(-7.30%)
Mar 13, 2024 1.390 1.470 1.350 1.370 14,420,846 -0.02(-1.44%)
Mar 12, 2024 1.400 1.497 1.360 1.390 15,374,977 +0.00(+0.00%)
Mar 11, 2024 1.660 1.660 1.370 1.390 22,329,114 -0.17(-10.90%)
Mar 08, 2024 1.530 1.670 1.510 1.560 15,462,840 +0.05(+3.31%)
Mar 07, 2024 1.540 1.580 1.480 1.510 9,076,241 -0.07(-4.43%)
Mar 06, 2024 1.630 1.630 1.510 1.580 11,675,442 +0.01(+0.64%)
Mar 05, 2024 1.550 1.715 1.520 1.570 20,136,968 +0.00(+0.00%)
Mar 04, 2024 1.690 1.720 1.530 1.570 21,507,142 -0.06(-3.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.