New Zealand markets close in 5 hours 42 minutes

Canaan Inc. (CAN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.5200+0.1400 (+4.14%)
At close: 04:00PM EDT
3.6000 +0.08 (+2.27%)
After hours: 07:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20223.49003.67003.42003.52003.52003,474,800
23 Jun 20223.26003.40003.21503.38003.38001,810,900
22 Jun 20223.15003.27003.09003.17003.17001,613,300
21 Jun 20223.33003.50003.20503.26003.26003,655,600
17 Jun 20223.11003.25003.10003.16003.16004,052,400
16 Jun 20223.07003.13002.93003.05003.05002,204,200
15 Jun 20223.13003.35003.05503.26003.26003,181,700
14 Jun 20223.31003.35003.01003.15003.15005,335,500
13 Jun 20223.27003.40003.19003.25003.25003,375,800
10 Jun 20223.65003.82003.62003.73003.73001,904,900
09 Jun 20223.87003.92503.71003.71003.71002,044,300
08 Jun 20223.94004.10503.86503.97003.97003,072,400
07 Jun 20223.69003.82003.51003.81003.81001,862,800
06 Jun 20223.82003.96003.71003.76003.76002,005,200
03 Jun 20223.61003.70003.54003.67003.67001,504,100
02 Jun 20223.54003.85003.50003.75003.75001,521,000
01 Jun 20223.76003.83003.48003.57003.57002,345,900
31 May 20223.89003.99003.71003.74003.74004,209,800
27 May 20223.47003.65203.43003.61003.61003,236,200
26 May 20223.08003.52003.06003.50003.50002,934,400
25 May 20222.99003.24002.99003.20003.20002,862,400
24 May 20223.03503.09002.87002.98002.98003,726,200
23 May 20223.09003.33003.06003.20003.20003,486,600
20 May 20223.57003.57002.93003.10003.10005,282,900
19 May 20223.46203.81003.35003.38003.380010,728,600
18 May 20223.07003.39503.05203.14003.14005,361,400
17 May 20223.06003.29502.96003.26003.26005,680,100
16 May 20223.03003.07002.83002.84002.84004,233,200
13 May 20223.05003.21003.00503.08003.08004,108,900
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 20223.56004.11003.50004.10004.100015,812,300
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 20224.01004.22503.79003.80003.80002,990,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...