Canaan Inc. (CAN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.9590 | 1.1000 | 0.9107 | 0.9802 | 0.9802 | 19,299,983 |
| 22 Apr 2024 | 0.8120 | 0.9480 | 0.7650 | 0.9300 | 0.9300 | 28,876,700 |
| 19 Apr 2024 | 0.9200 | 0.9770 | 0.7500 | 0.7520 | 0.7520 | 18,893,300 |
| 18 Apr 2024 | 0.9600 | 1.0400 | 0.8900 | 0.9200 | 0.9200 | 19,317,100 |
| 17 Apr 2024 | 1.1000 | 1.1800 | 1.0900 | 1.1100 | 1.1100 | 6,649,500 |
| 16 Apr 2024 | 1.1100 | 1.2000 | 1.0700 | 1.1000 | 1.1000 | 9,159,300 |
| 15 Apr 2024 | 1.2100 | 1.2100 | 1.1100 | 1.1300 | 1.1300 | 8,681,100 |
| 12 Apr 2024 | 1.2600 | 1.2750 | 1.2000 | 1.2000 | 1.2000 | 5,953,800 |
| 11 Apr 2024 | 1.3100 | 1.3300 | 1.2400 | 1.2600 | 1.2600 | 3,944,700 |
| 10 Apr 2024 | 1.2700 | 1.3400 | 1.2400 | 1.2900 | 1.2900 | 6,419,100 |
| 09 Apr 2024 | 1.2800 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 4,542,800 |
| 08 Apr 2024 | 1.3300 | 1.3950 | 1.2700 | 1.3100 | 1.3100 | 6,286,400 |
| 05 Apr 2024 | 1.3000 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 3,909,500 |
| 04 Apr 2024 | 1.3200 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 5,254,500 |
| 03 Apr 2024 | 1.3200 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 5,151,800 |
| 02 Apr 2024 | 1.3700 | 1.3800 | 1.2800 | 1.3100 | 1.3100 | 7,022,400 |
| 01 Apr 2024 | 1.4900 | 1.5200 | 1.3600 | 1.4000 | 1.4000 | 8,740,100 |
| 28 Mar 2024 | 1.4300 | 1.6300 | 1.4100 | 1.5200 | 1.5200 | 19,344,700 |
| 27 Mar 2024 | 1.4300 | 1.4800 | 1.4000 | 1.4200 | 1.4200 | 6,810,100 |
| 26 Mar 2024 | 1.4500 | 1.5100 | 1.4000 | 1.4100 | 1.4100 | 8,524,200 |
| 25 Mar 2024 | 1.4600 | 1.5000 | 1.3900 | 1.4200 | 1.4200 | 14,826,000 |
| 22 Mar 2024 | 1.4400 | 1.4900 | 1.4100 | 1.4200 | 1.4200 | 8,835,600 |
| 21 Mar 2024 | 1.6300 | 1.6650 | 1.5200 | 1.5500 | 1.5500 | 20,054,900 |
| 20 Mar 2024 | 1.3100 | 1.6000 | 1.2800 | 1.6000 | 1.6000 | 28,283,800 |
| 19 Mar 2024 | 1.2700 | 1.3200 | 1.2100 | 1.2700 | 1.2700 | 10,128,800 |
| 18 Mar 2024 | 1.3200 | 1.3800 | 1.2800 | 1.3000 | 1.3000 | 8,332,200 |
| 15 Mar 2024 | 1.2300 | 1.3700 | 1.2250 | 1.3400 | 1.3400 | 18,825,700 |
| 14 Mar 2024 | 1.3600 | 1.3700 | 1.2600 | 1.2700 | 1.2700 | 13,368,700 |
| 13 Mar 2024 | 1.3900 | 1.4700 | 1.3500 | 1.3700 | 1.3700 | 14,461,400 |
| 12 Mar 2024 | 1.4000 | 1.4970 | 1.3600 | 1.3900 | 1.3900 | 15,401,400 |
| 11 Mar 2024 | 1.6600 | 1.6600 | 1.3700 | 1.3900 | 1.3900 | 22,361,300 |
| 08 Mar 2024 | 1.5300 | 1.6700 | 1.5100 | 1.5600 | 1.5600 | 15,445,700 |
| 07 Mar 2024 | 1.5400 | 1.5800 | 1.4800 | 1.5100 | 1.5100 | 9,114,300 |
| 06 Mar 2024 | 1.6300 | 1.6300 | 1.5100 | 1.5800 | 1.5800 | 11,714,500 |
| 05 Mar 2024 | 1.5500 | 1.7150 | 1.5200 | 1.5700 | 1.5700 | 20,164,800 |
| 04 Mar 2024 | 1.6900 | 1.7200 | 1.5300 | 1.5700 | 1.5700 | 21,650,900 |
| 01 Mar 2024 | 1.6000 | 1.6700 | 1.5300 | 1.6300 | 1.6300 | 16,048,900 |
| 29 Feb 2024 | 1.8500 | 1.9000 | 1.5400 | 1.5700 | 1.5700 | 26,754,200 |
| 28 Feb 2024 | 1.9000 | 1.9800 | 1.8000 | 1.8500 | 1.8500 | 31,786,300 |
| 27 Feb 2024 | 2.0950 | 2.1700 | 1.7200 | 1.7500 | 1.7500 | 56,073,300 |
| 26 Feb 2024 | 1.8400 | 2.0800 | 1.8300 | 1.9700 | 1.9700 | 36,298,300 |
| 23 Feb 2024 | 1.9600 | 2.0100 | 1.7800 | 1.7900 | 1.7900 | 16,931,500 |
| 22 Feb 2024 | 1.9000 | 2.0400 | 1.9000 | 2.0300 | 2.0300 | 13,367,500 |
| 21 Feb 2024 | 1.9800 | 2.0300 | 1.8600 | 1.8900 | 1.8900 | 14,164,600 |
| 20 Feb 2024 | 2.3100 | 2.4300 | 1.9720 | 2.1500 | 2.1500 | 32,214,800 |
| 16 Feb 2024 | 2.3500 | 2.5400 | 2.2100 | 2.3000 | 2.3000 | 22,787,400 |
| 15 Feb 2024 | 2.3900 | 2.4150 | 2.0900 | 2.3100 | 2.3100 | 38,642,700 |
| 14 Feb 2024 | 1.9600 | 2.3500 | 1.9350 | 2.2800 | 2.2800 | 48,658,500 |
| 13 Feb 2024 | 1.7000 | 1.8280 | 1.6600 | 1.7300 | 1.7300 | 25,234,600 |
| 12 Feb 2024 | 1.5900 | 2.0100 | 1.5800 | 1.8700 | 1.8700 | 41,348,000 |
| 09 Feb 2024 | 1.7300 | 1.8000 | 1.5350 | 1.6000 | 1.6000 | 30,025,700 |
| 08 Feb 2024 | 1.4000 | 1.5600 | 1.3500 | 1.5400 | 1.5400 | 25,032,600 |
| 07 Feb 2024 | 1.2900 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 9,015,300 |
| 06 Feb 2024 | 1.2300 | 1.3100 | 1.2010 | 1.2700 | 1.2700 | 10,743,700 |
| 05 Feb 2024 | 1.3100 | 1.3400 | 1.1900 | 1.2000 | 1.2000 | 14,400,100 |
| 02 Feb 2024 | 1.3600 | 1.3800 | 1.2800 | 1.3300 | 1.3300 | 8,680,500 |
| 01 Feb 2024 | 1.4600 | 1.4600 | 1.3200 | 1.3800 | 1.3800 | 18,170,600 |
| 31 Jan 2024 | 1.4600 | 1.5400 | 1.4300 | 1.4350 | 1.4350 | 7,734,200 |
| 30 Jan 2024 | 1.6500 | 1.7000 | 1.4700 | 1.4900 | 1.4900 | 18,952,700 |
| 29 Jan 2024 | 1.6900 | 1.7700 | 1.5600 | 1.6400 | 1.6400 | 17,882,700 |
| 26 Jan 2024 | 1.5500 | 1.7000 | 1.5100 | 1.6200 | 1.6200 | 23,028,800 |
| 25 Jan 2024 | 1.5300 | 1.5400 | 1.4200 | 1.4500 | 1.4500 | 14,304,500 |
| 24 Jan 2024 | 1.6200 | 1.6700 | 1.5400 | 1.5500 | 1.5500 | 9,259,500 |
| 23 Jan 2024 | 1.6800 | 1.7100 | 1.5200 | 1.5600 | 1.5600 | 20,340,900 |
| 22 Jan 2024 | 1.7300 | 1.8100 | 1.7000 | 1.7300 | 1.7300 | 8,609,400 |
| 19 Jan 2024 | 1.8200 | 1.8400 | 1.6500 | 1.8000 | 1.8000 | 15,736,400 |
| 18 Jan 2024 | 2.0000 | 2.0600 | 1.8300 | 1.8400 | 1.8400 | 13,202,100 |
| 17 Jan 2024 | 1.9800 | 1.9900 | 1.8600 | 1.9300 | 1.9300 | 11,083,300 |
| 16 Jan 2024 | 1.9400 | 2.1700 | 1.8500 | 2.1000 | 2.1000 | 15,885,400 |
| 12 Jan 2024 | 2.0600 | 2.1200 | 1.9100 | 1.9400 | 1.9400 | 20,519,600 |
| 11 Jan 2024 | 2.4400 | 2.6300 | 2.0600 | 2.1300 | 2.1300 | 50,671,000 |
| 10 Jan 2024 | 2.0900 | 2.2650 | 2.0050 | 2.1400 | 2.1400 | 13,771,700 |
| 09 Jan 2024 | 2.3100 | 2.3400 | 2.0800 | 2.1300 | 2.1300 | 15,365,300 |
| 08 Jan 2024 | 2.1200 | 2.3300 | 1.9450 | 2.2800 | 2.2800 | 21,181,800 |
| 05 Jan 2024 | 2.1700 | 2.1900 | 2.0200 | 2.1100 | 2.1100 | 14,975,300 |
| 04 Jan 2024 | 2.0700 | 2.3690 | 1.9800 | 2.1800 | 2.1800 | 22,007,800 |
| 03 Jan 2024 | 1.8800 | 2.1600 | 1.8600 | 2.0400 | 2.0400 | 31,420,600 |
| 02 Jan 2024 | 2.5250 | 2.5250 | 2.1200 | 2.1600 | 2.1600 | 31,624,300 |
| 29 Dec 2023 | 2.9200 | 2.9600 | 2.2000 | 2.3100 | 2.3100 | 41,785,700 |
| 28 Dec 2023 | 2.9650 | 3.0400 | 2.7500 | 2.8100 | 2.8100 | 24,103,700 |
| 27 Dec 2023 | 3.2300 | 3.5000 | 3.0300 | 3.1900 | 3.1900 | 36,305,300 |
| 26 Dec 2023 | 3.1300 | 3.2000 | 2.7800 | 3.0300 | 3.0300 | 26,197,900 |
| 22 Dec 2023 | 2.6200 | 3.3600 | 2.6200 | 3.1700 | 3.1700 | 45,885,100 |
| 21 Dec 2023 | 2.9100 | 2.9100 | 2.4200 | 2.5800 | 2.5800 | 40,701,300 |
| 20 Dec 2023 | 2.3400 | 3.1800 | 2.3000 | 2.5700 | 2.5700 | 50,981,800 |
| 19 Dec 2023 | 2.3500 | 2.3700 | 2.0600 | 2.2300 | 2.2300 | 31,305,900 |
| 18 Dec 2023 | 1.8700 | 2.2500 | 1.8500 | 2.2000 | 2.2000 | 28,891,200 |
| 15 Dec 2023 | 1.8000 | 1.9600 | 1.7100 | 1.9200 | 1.9200 | 29,094,700 |
| 14 Dec 2023 | 1.3900 | 1.7550 | 1.3900 | 1.7400 | 1.7400 | 24,528,600 |
| 13 Dec 2023 | 1.2300 | 1.3200 | 1.1300 | 1.3200 | 1.3200 | 9,101,700 |
| 12 Dec 2023 | 1.2800 | 1.3200 | 1.1800 | 1.2200 | 1.2200 | 5,456,300 |
| 11 Dec 2023 | 1.3700 | 1.3800 | 1.2500 | 1.2700 | 1.2700 | 8,415,800 |
| 08 Dec 2023 | 1.4700 | 1.5100 | 1.4100 | 1.4200 | 1.4200 | 5,428,600 |
| 07 Dec 2023 | 1.5700 | 1.5800 | 1.4500 | 1.4600 | 1.4600 | 6,805,900 |
| 06 Dec 2023 | 1.6000 | 1.6800 | 1.5500 | 1.5600 | 1.5600 | 15,019,900 |
| 05 Dec 2023 | 1.7200 | 1.7300 | 1.5500 | 1.5500 | 1.5500 | 11,301,000 |
| 04 Dec 2023 | 1.7650 | 1.8000 | 1.6200 | 1.7000 | 1.7000 | 18,451,800 |
| 01 Dec 2023 | 1.5500 | 1.6000 | 1.4350 | 1.5900 | 1.5900 | 10,585,800 |
| 30 Nov 2023 | 1.6300 | 1.6400 | 1.5000 | 1.5100 | 1.5100 | 7,027,600 |
| 29 Nov 2023 | 1.7300 | 1.8400 | 1.5800 | 1.6000 | 1.6000 | 6,454,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.