New Zealand markets open in 1 hour 15 minutes

Canaan Inc. (CAN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.1400-0.1200 (-3.68%)
At close: 04:00PM EDT
3.1900 +0.05 (+1.59%)
After hours: 04:38PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 20223.07003.39503.05193.14003.14005,334,388
17 May 20223.06003.29502.96003.26003.26005,680,100
16 May 20223.03003.07002.83002.84002.84004,233,200
13 May 20223.05003.21003.00503.08003.08004,107,200
12 May 20222.73002.96002.56002.86002.86007,266,900
11 May 20223.00003.12502.84002.86002.86005,614,700
10 May 20223.26003.29003.10003.18003.18004,598,300
09 May 20223.68003.84003.00003.06003.06007,382,800
06 May 20223.56004.11003.50004.10004.100015,802,100
05 May 20223.73003.80003.50003.57003.57002,963,200
04 May 20223.77003.96003.56003.92003.92003,337,000
03 May 20223.87004.03003.79503.81003.81005,448,000
02 May 20223.82003.94003.66003.89003.89003,714,700
29 Apr 20224.01004.22503.79003.80003.80002,985,100
28 Apr 20223.77003.90003.61003.89003.89003,215,700
27 Apr 20223.75004.13003.69003.72003.72006,406,200
26 Apr 20223.89003.91003.67003.68003.68003,706,600
25 Apr 20223.68003.95503.64003.94003.94004,856,800
22 Apr 20223.97004.17003.87003.89003.89003,328,000
21 Apr 20224.26004.31903.92003.95003.95003,269,700
20 Apr 20224.24004.29004.08004.14004.14003,106,500
19 Apr 20224.08004.26003.97804.24004.24004,361,300
18 Apr 20224.05004.25003.94004.16004.16003,709,600
14 Apr 20224.40004.45004.18104.19004.19002,466,100
13 Apr 20224.44004.51004.30004.33004.33003,882,200
12 Apr 20224.69004.71004.30004.36004.36004,512,600
11 Apr 20224.55004.71004.34504.47004.47003,975,700
08 Apr 20225.17005.19004.61004.72004.72007,043,800
07 Apr 20225.86005.91004.83005.21005.210012,041,900
06 Apr 20226.12006.24005.90006.09006.09004,100,800
05 Apr 20226.43006.55006.20006.26006.26004,828,300
04 Apr 20225.96006.59505.74006.45006.45007,665,600
01 Apr 20225.85005.98005.47005.67005.67005,556,700
31 Mar 20225.74005.81005.43005.43005.43003,747,400
30 Mar 20226.08006.32905.75505.81005.81004,778,900
29 Mar 20226.39006.39005.81206.14006.14007,042,600
28 Mar 20226.20006.51006.00006.18006.18005,385,100
25 Mar 20226.27506.39005.54105.83005.83008,598,800
24 Mar 20226.57006.76006.13006.45006.45008,835,200
23 Mar 20225.65006.90005.58006.52006.520010,189,700
22 Mar 20225.50006.40005.50005.81005.81009,904,900
21 Mar 20225.12005.52005.08005.34005.34005,448,000
18 Mar 20224.88005.80004.80005.25005.250011,868,200
17 Mar 20224.55004.82504.49004.79004.79004,612,300
16 Mar 20224.37004.93504.01004.76004.760018,885,200
15 Mar 20223.44003.50003.16003.46003.46008,133,900
14 Mar 20223.84003.96003.10003.35003.350012,964,500
11 Mar 20225.05005.06004.18004.23004.23005,093,100
10 Mar 20225.10005.28004.88005.01005.01003,145,900
09 Mar 20225.42005.65105.31005.44005.44004,724,200
08 Mar 20225.17005.21004.81004.99004.99005,097,700
07 Mar 20225.16005.47005.10005.19005.19004,586,600
04 Mar 20225.91006.05004.97005.00005.00008,326,200
03 Mar 20226.26006.54005.92006.25006.250022,684,200
02 Mar 20225.34005.54005.25005.41005.41002,501,400
01 Mar 20225.50005.64505.27005.32005.32002,689,400
28 Feb 20224.88005.44504.88005.27005.27002,557,300
25 Feb 20225.00005.08004.84004.99004.99001,652,000
24 Feb 20224.28004.98004.22004.96004.96003,277,100
23 Feb 20225.24005.31004.62004.65004.65002,967,400
22 Feb 20225.34405.53004.93005.03005.03003,541,300
18 Feb 20225.50005.85005.40505.73005.73003,809,500
17 Feb 20225.34005.66505.33005.60005.60003,430,000
16 Feb 20225.33005.58905.32005.48005.48003,195,300
15 Feb 20225.09005.38005.08005.38005.38002,346,600
14 Feb 20224.85005.14004.72004.84004.84002,042,500
11 Feb 20225.26005.29504.83004.88004.88002,382,800
10 Feb 20224.82205.52004.82005.18005.18004,185,800
09 Feb 20224.81005.09004.75005.07005.07002,140,400
08 Feb 20224.68004.77004.46004.72004.72002,732,800
07 Feb 20224.74004.91004.66004.83004.83004,985,100
04 Feb 20224.10004.55004.10004.51004.51002,439,600
03 Feb 20224.18004.28004.08004.09004.09001,587,000
02 Feb 20224.58004.58004.24004.36004.36001,625,800
01 Feb 20224.40504.66504.25004.51004.51003,083,200
31 Jan 20223.86004.30003.82004.30004.30003,329,600
28 Jan 20223.59003.79803.50003.76003.76003,072,200
27 Jan 20224.01004.06003.67003.71003.71003,472,900
26 Jan 20224.16004.29003.95504.01004.01004,738,300
25 Jan 20223.85004.02003.81003.93003.93003,732,400
24 Jan 20223.86004.10003.70004.02004.02007,460,900
21 Jan 20224.83004.86504.32004.35004.35005,313,800
20 Jan 20225.37905.46005.03005.04005.04002,484,800
19 Jan 20225.29005.49005.12005.14005.14002,522,500
18 Jan 20225.48005.63005.19005.21005.21003,781,900
14 Jan 20225.05005.76005.05005.68005.68008,290,800
13 Jan 20225.37005.45005.06005.10005.10002,312,000
12 Jan 20225.24005.42005.19005.34005.34004,060,800
11 Jan 20224.67005.11004.63004.99004.99003,360,800
10 Jan 20224.63004.71504.49004.65004.65003,232,100
07 Jan 20224.57004.76004.46004.67004.67002,619,600
06 Jan 20224.75004.88004.52004.68004.68002,466,700
05 Jan 20225.03005.16204.72504.74004.74003,322,800
04 Jan 20225.39005.40004.89005.18005.18003,183,900
03 Jan 20225.24005.36005.13005.25005.25002,539,100
31 Dec 20215.12005.49005.08005.15005.15003,772,700
30 Dec 20214.89005.22004.86505.06005.06002,515,100
29 Dec 20214.96005.12004.85004.89004.89002,387,400
28 Dec 20215.22805.27004.88004.92004.92003,524,100
27 Dec 20215.55005.63005.33005.38005.38003,048,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...