New Zealand markets close in 1 hour 12 minutes

Canaan Inc. (CAN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
8.68-0.04 (-0.46%)
At close: 4:00PM EDT
8.50 -0.18 (-2.07%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20218.548.748.008.688.689,528,700
20 Oct 20217.509.087.468.728.7223,097,600
19 Oct 20216.707.446.557.397.397,642,300
18 Oct 20216.537.196.526.606.6010,972,300
15 Oct 20216.416.706.306.516.519,536,500
14 Oct 20216.486.496.216.326.322,995,600
13 Oct 20216.386.486.146.386.383,578,400
12 Oct 20216.636.666.276.476.473,613,900
11 Oct 20216.406.816.406.726.726,865,500
08 Oct 20216.646.746.246.286.283,896,500
07 Oct 20216.766.816.426.646.644,635,500
06 Oct 20216.776.936.586.656.656,477,500
05 Oct 20216.446.686.376.586.584,733,500
04 Oct 20216.266.426.126.286.283,479,700
01 Oct 20216.406.556.086.416.416,226,500
30 Sep 20215.636.235.596.116.119,520,600
29 Sep 20215.765.825.465.545.544,664,500
28 Sep 20215.955.955.645.675.678,097,300
27 Sep 20216.096.345.866.026.028,837,800
24 Sep 20217.037.095.926.116.1128,427,600
23 Sep 20217.667.757.437.757.753,981,000
22 Sep 20217.337.717.177.627.624,333,800
21 Sep 20217.367.407.157.277.273,836,300
20 Sep 20217.507.637.067.297.298,377,000
17 Sep 20217.708.197.628.018.0111,533,800
16 Sep 20218.098.307.427.767.7610,777,400
15 Sep 20219.639.747.918.218.2118,518,900
14 Sep 20218.849.688.829.189.186,918,700
13 Sep 20218.298.948.098.678.674,944,900
10 Sep 20218.759.028.418.428.422,982,500
09 Sep 20218.758.998.508.838.833,575,700
08 Sep 20219.489.508.408.468.466,668,500
07 Sep 20219.8110.239.339.589.587,262,000
03 Sep 20219.259.949.259.529.527,710,600
02 Sep 20219.439.909.279.309.306,489,000
01 Sep 20219.479.518.899.159.158,277,000
31 Aug 20219.889.889.189.409.405,306,000
30 Aug 20219.739.809.189.449.446,911,500
27 Aug 20219.4210.019.399.879.874,935,900
26 Aug 20219.369.709.109.249.243,196,300
25 Aug 20219.009.928.759.709.705,398,200
24 Aug 20219.159.328.649.189.184,851,700
23 Aug 20218.719.208.269.179.178,506,900
20 Aug 20218.018.607.978.068.066,385,800
19 Aug 20217.697.957.487.767.764,525,500
18 Aug 20218.168.387.827.987.983,675,000
17 Aug 20218.228.487.778.188.184,925,700
16 Aug 20219.439.438.558.558.554,128,900
13 Aug 20219.6210.069.189.269.265,918,700
12 Aug 20219.399.438.839.229.225,203,600
11 Aug 20219.9110.459.539.759.758,704,300
10 Aug 20219.9810.149.319.429.427,264,100
09 Aug 202110.1210.709.599.989.9820,574,500
06 Aug 20218.409.398.139.009.0011,159,800
05 Aug 20217.838.527.568.248.246,338,200
04 Aug 20217.998.427.757.957.957,960,500
03 Aug 20217.657.867.247.827.824,043,500
02 Aug 20216.998.146.947.747.7411,412,600
30 Jul 20216.747.236.686.886.885,988,800
29 Jul 20217.077.226.756.836.835,562,300
28 Jul 20216.507.346.217.077.0711,788,100
27 Jul 20216.216.305.775.975.976,951,000
26 Jul 20216.356.906.186.686.6815,610,600
23 Jul 20215.956.085.685.765.763,595,200
22 Jul 20216.596.636.036.186.183,984,000
21 Jul 20215.946.575.936.476.478,031,600
20 Jul 20215.585.695.325.625.624,492,800
19 Jul 20215.495.865.395.725.724,889,800
16 Jul 20216.256.295.695.775.775,011,400
15 Jul 20216.426.526.046.306.304,538,000
14 Jul 20216.376.946.286.516.516,420,300
13 Jul 20216.606.606.356.366.363,999,200
12 Jul 20216.716.876.486.676.673,549,800
09 Jul 20216.826.886.616.746.743,309,300
08 Jul 20216.746.846.406.596.597,939,400
07 Jul 20217.697.707.027.187.185,124,600
06 Jul 20217.397.787.187.587.584,681,900
02 Jul 20217.557.667.257.327.324,279,800
01 Jul 20217.978.047.447.627.627,330,500
30 Jun 20217.988.287.778.158.154,720,000
29 Jun 20218.268.948.058.158.1510,790,000
28 Jun 20217.798.147.697.957.956,218,500
25 Jun 20217.978.067.527.607.606,981,700
24 Jun 20218.038.247.848.148.144,827,400
23 Jun 20218.228.507.727.837.837,898,200
22 Jun 20217.708.137.577.897.899,027,100
21 Jun 20218.649.118.228.388.386,841,300
18 Jun 20219.309.558.839.089.085,919,400
17 Jun 20219.599.729.339.429.426,091,700
16 Jun 20219.5910.059.309.599.595,750,800
15 Jun 202110.5010.529.339.929.929,760,700
14 Jun 20219.2911.159.1810.3010.3021,917,300
11 Jun 20219.109.258.628.728.726,670,900
10 Jun 202110.0810.489.019.079.077,554,000
09 Jun 20219.6710.709.519.829.829,954,200
08 Jun 20219.729.989.149.449.447,057,700
07 Jun 202110.7210.869.3210.0610.0611,674,900
04 Jun 202110.4511.1710.3710.9710.975,539,700
03 Jun 202110.0611.509.9010.8910.8911,154,300
02 Jun 202110.6210.689.6210.0110.019,967,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...