New Zealand markets open in 9 hours 13 minutes

Canaan Inc. (CAN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.3500-0.6900 (-13.69%)
At close: 04:00PM EST
4.2900 -0.06 (-1.38%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20224.83004.86504.32004.35004.35005,283,800
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 20225.05005.76005.05005.68005.68008,261,200
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 20224.57004.76004.46004.67004.67002,613,600
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
23 Dec 20215.15205.53005.07505.45005.45003,534,400
22 Dec 20215.09005.22004.97005.18005.18002,463,700
21 Dec 20215.09005.21004.99005.16005.16004,668,600
20 Dec 20215.09405.10004.77504.90004.90004,044,400
17 Dec 20215.21005.44004.92005.30005.30005,559,400
16 Dec 20215.68005.78005.33005.42005.42003,814,300
15 Dec 20215.57005.60005.22005.50005.50005,659,400
14 Dec 20215.56005.82005.46405.56005.56004,496,100
13 Dec 20215.79005.86605.54005.64005.64003,033,900
10 Dec 20216.17506.22005.62505.81005.81003,349,900
09 Dec 20216.21006.31405.86005.90005.90002,449,100
08 Dec 20216.24406.50006.04006.33006.33002,599,700
07 Dec 20216.08006.73006.08006.44006.44004,949,900
06 Dec 20215.80005.98005.23005.91005.91005,951,600
03 Dec 20218.33208.45006.00006.06006.060014,786,600
02 Dec 20218.39008.72108.14008.51008.51003,394,700
01 Dec 20218.88009.18708.49008.55008.55003,422,200
30 Nov 20218.70009.09008.35908.79008.79003,678,100
29 Nov 20218.83009.00008.49008.80008.80002,497,600
26 Nov 20218.31008.60008.16008.52008.52003,186,500
24 Nov 20218.79009.01008.52008.93008.93002,249,100
23 Nov 20218.95009.27508.54008.98008.98002,836,900
22 Nov 20219.79009.87808.70008.95008.95003,496,100
19 Nov 20219.520010.20009.46009.73009.73003,482,500
18 Nov 202110.450010.50009.05009.43009.43004,891,700
17 Nov 202110.890011.040010.180010.490010.49003,262,500
16 Nov 202110.004011.06009.270010.700010.70006,174,700
15 Nov 202110.608010.710010.145010.150010.15005,350,900
12 Nov 202110.390010.690010.170010.360010.36004,157,000
11 Nov 20219.770011.00009.770010.660010.66005,607,200
10 Nov 202110.075010.48009.51009.71009.71005,353,900
09 Nov 202110.690011.19009.700010.050010.05007,095,300
08 Nov 20219.170010.45009.150010.290010.290010,259,700
05 Nov 20219.35009.45008.65008.73008.73005,588,200
04 Nov 20219.15009.69009.01009.29009.29007,480,100
03 Nov 20218.95509.25008.70009.11009.11005,134,000
02 Nov 20219.28009.43008.48009.20009.20008,921,800
01 Nov 20218.73409.52008.59008.95008.95006,306,700
29 Oct 20218.76008.97008.57008.57008.57003,649,200
28 Oct 20218.55009.04008.52008.85008.85004,280,100
27 Oct 20218.31008.78008.22908.43008.43004,497,700
26 Oct 20219.26009.33408.62108.91008.91005,313,700
25 Oct 20218.39009.30008.37009.25009.25008,817,400
22 Oct 20218.57008.59008.03008.15008.15004,665,100
21 Oct 20218.53708.74008.00008.68008.68009,543,900
20 Oct 20217.50009.08007.46008.72008.720023,097,600
19 Oct 20216.70007.44006.55007.39007.39007,642,300
18 Oct 20216.53007.19006.52006.60006.600010,972,300
15 Oct 20216.41006.70006.30006.51006.51009,536,500
14 Oct 20216.48006.49306.21006.32006.32002,995,600
13 Oct 20216.38006.48006.14506.38006.38003,578,400
12 Oct 20216.63006.66006.27006.47006.47003,613,900
11 Oct 20216.40006.81006.40006.72006.72006,865,500
08 Oct 20216.64006.74006.23506.28006.28003,896,500
07 Oct 20216.76006.81306.42006.64006.64004,635,500
06 Oct 20216.77106.93006.58006.65006.65006,477,500
05 Oct 20216.44006.68006.37006.58006.58004,733,500
04 Oct 20216.26006.42006.12006.28006.28003,479,700
01 Oct 20216.40006.55006.08006.41006.41006,226,500
30 Sep 20215.63006.23005.59006.11006.11009,520,600
29 Sep 20215.76505.82005.46005.54005.54004,664,500
28 Sep 20215.95005.95005.64505.67005.67008,097,300
27 Sep 20216.09006.34005.86006.02006.02008,837,800
24 Sep 20217.03007.09005.92006.11006.110028,427,600
23 Sep 20217.66007.75007.43007.75007.75003,981,000
22 Sep 20217.33007.71007.17007.62007.62004,333,800
21 Sep 20217.36007.40007.15007.27007.27003,836,300
20 Sep 20217.50407.63007.06007.29007.29008,377,000
17 Sep 20217.70008.19507.62008.01008.010011,533,800
16 Sep 20218.09008.29507.42007.76007.760010,777,400
15 Sep 20219.63009.74007.91008.21008.210018,518,900
14 Sep 20218.84009.68008.82509.18009.18006,918,700
13 Sep 20218.29008.93708.09008.67008.67004,944,900
10 Sep 20218.75009.02008.41008.42008.42002,982,500
09 Sep 20218.75008.99008.50008.83008.83003,575,700
08 Sep 20219.48009.50008.40008.46008.46006,668,500
07 Sep 20219.810010.23009.33009.58009.58007,262,000
03 Sep 20219.25009.94009.25009.52009.52007,710,600
02 Sep 20219.43009.90009.27009.30009.30006,489,000
01 Sep 20219.47009.51008.89009.15009.15008,277,000
31 Aug 20219.88009.88009.18009.40009.40005,306,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...