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 )

1.870 +0.060 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 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 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 1.930 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%)
Jan 02, 2025 2.110 2.390 2.095 2.220 21,112,648 +0.17(+8.29%)
Dec 31, 2024 2.050 0 -0.17(-7.66%)
Dec 30, 2024 2.110 2.275 2.015 2.220 19,532,906 -0.01(-0.45%)
Dec 27, 2024 2.330 2.340 2.130 2.230 21,042,152 -0.06(-2.62%)
Dec 26, 2024 2.250 2.390 2.180 2.290 18,715,724 +0.04(+1.78%)
Dec 24, 2024 2.188 2.355 2.080 2.250 13,819,167 +0.19(+9.22%)
Dec 23, 2024 2.260 2.265 2.010 2.060 13,898,516 -0.26(-11.21%)
Dec 20, 2024 2.210 2.400 2.170 2.320 27,986,444 -0.02(-0.64%)
Dec 19, 2024 2.660 2.770 2.275 2.335 17,518,584 -0.25(-9.85%)
Dec 18, 2024 2.901 2.980 2.550 2.590 21,112,398 -0.38(-12.79%)
Dec 17, 2024 3.140 3.190 2.865 2.970 19,411,748 -0.12(-3.88%)
Dec 16, 2024 2.960 3.270 2.860 3.090 28,654,624 +0.23(+8.04%)
Dec 13, 2024 2.900 2.930 2.620 2.860 24,774,864 +0.10(+3.62%)
Dec 12, 2024 2.670 3.030 2.640 2.760 24,968,992 +0.10(+3.76%)
Dec 11, 2024 2.710 2.730 2.480 2.660 20,648,966 +0.13(+5.14%)
Dec 10, 2024 2.930 3.005 2.430 2.530 27,050,276 -0.46(-15.38%)
Dec 09, 2024 3.050 3.100 2.770 2.990 33,838,272 -0.05(-1.64%)
Dec 06, 2024 2.320 3.060 2.315 3.040 47,326,716 +0.79(+35.11%)
Dec 05, 2024 2.490 2.530 2.230 2.250 29,513,388 -0.06(-2.60%)
Dec 04, 2024 2.150 2.505 2.100 2.310 32,609,312 +0.17(+7.94%)
Dec 03, 2024 2.000 2.200 1.980 2.140 21,290,164 +0.06(+2.88%)
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.