Skip to main content

Canaan Inc ADR (NQ: CAN )

1.520 +0.100 (+7.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 8.880 8.930 8.370 8.400 7,021,734 -0.75(-8.20%)
May 27, 2021 8.960 9.380 8.350 9.150 12,062,694 +0.49(+5.66%)
May 26, 2021 7.860 8.890 7.710 8.660 9,425,053 +1.00(+13.05%)
May 25, 2021 7.390 7.930 7.180 7.660 7,847,596 +0.25(+3.37%)
May 24, 2021 7.660 7.850 7.050 7.410 12,549,001 -0.56(-7.03%)
May 21, 2021 8.770 9.080 7.920 7.970 9,683,524 -0.81(-9.23%)
May 20, 2021 9.070 9.100 8.490 8.780 4,932,492 +0.26(+3.05%)
May 19, 2021 8.720 9.030 8.250 8.520 9,766,457 -1.28(-13.06%)
May 18, 2021 9.730 10.19 9.450 9.800 4,351,795 +0.12(+1.24%)
May 17, 2021 9.100 9.830 9.060 9.680 4,024,387 -0.01(-0.10%)
May 14, 2021 9.010 9.820 8.910 9.690 5,835,750 +0.98(+11.25%)
May 13, 2021 9.270 9.850 8.470 8.710 8,546,001 -1.14(-11.57%)
May 12, 2021 10.23 10.60 9.730 9.850 4,617,152 -0.44(-4.28%)
May 11, 2021 9.100 10.38 9.050 10.29 7,066,303 +0.08(+0.78%)
May 10, 2021 11.50 11.51 10.21 10.21 8,510,252 -1.42(-12.21%)
May 07, 2021 11.74 12.26 11.40 11.63 4,500,537 +0.02(+0.17%)
May 06, 2021 12.06 12.08 11.22 11.61 5,462,793 -0.51(-4.21%)
May 05, 2021 12.00 12.42 11.41 12.12 6,548,597 +0.32(+2.71%)
May 04, 2021 12.80 12.96 11.40 11.80 9,158,713 -1.43(-10.81%)
May 03, 2021 12.78 13.30 12.51 13.23 8,130,303 +0.72(+5.76%)
Apr 30, 2021 12.95 13.79 12.51 12.51 11,675,000 -0.51(-3.92%)
Apr 29, 2021 12.85 13.11 12.50 13.02 15,880,232 -1.52(-10.45%)
Apr 28, 2021 14.02 14.78 13.66 14.54 5,665,398 +0.30(+2.11%)
Apr 27, 2021 14.92 15.02 13.86 14.24 5,496,806 -0.40(-2.73%)
Apr 26, 2021 13.91 14.65 13.22 14.64 8,569,636 +1.28(+9.58%)
Apr 23, 2021 12.13 13.48 12.10 13.36 7,111,600 +0.20(+1.52%)
Apr 22, 2021 13.99 14.42 12.90 13.16 10,114,603 -0.61(-4.43%)
Apr 21, 2021 11.85 13.86 11.78 13.77 10,671,564 +1.58(+12.96%)
Apr 20, 2021 12.06 12.38 11.51 12.19 7,659,820 -0.21(-1.69%)
Apr 19, 2021 12.40 12.81 11.52 12.40 11,297,392 -1.21(-8.89%)
Apr 16, 2021 12.17 13.98 12.10 13.61 12,925,400 +0.88(+6.91%)
Apr 15, 2021 13.44 13.60 12.22 12.73 12,851,184 -0.84(-6.19%)
Apr 14, 2021 15.13 15.60 13.12 13.57 22,368,480 -1.04(-7.12%)
Apr 13, 2021 14.50 15.87 13.76 14.61 41,717,076 +1.47(+11.19%)
Apr 12, 2021 18.50 18.68 12.05 13.14 60,302,020 -5.53(-29.62%)
Apr 09, 2021 19.10 19.34 17.51 18.67 8,255,700 -0.28(-1.48%)
Apr 08, 2021 18.96 19.73 18.58 18.95 7,461,297 +0.31(+1.66%)
Apr 07, 2021 18.51 19.26 18.08 18.64 7,840,473 -0.61(-3.17%)
Apr 06, 2021 18.85 19.66 18.11 19.25 9,827,086 -0.53(-2.68%)
Apr 05, 2021 21.60 21.70 19.12 19.78 15,677,605 -2.22(-10.09%)
Apr 01, 2021 21.14 24.10 21.01 22.00 20,380,400 +1.33(+6.43%)
Mar 31, 2021 20.59 21.94 19.52 20.67 17,258,160 -0.59(-2.78%)
Mar 30, 2021 18.66 21.54 17.72 21.26 29,107,434 +3.65(+20.73%)
Mar 29, 2021 19.27 20.40 17.11 17.61 20,295,702 +0.21(+1.21%)
Mar 26, 2021 18.62 18.76 16.00 17.40 21,990,200 -0.81(-4.45%)
Mar 25, 2021 15.82 18.49 15.59 18.21 24,104,636 +0.33(+1.85%)
Mar 24, 2021 23.50 23.90 17.72 17.88 24,676,720 -3.18(-15.10%)
Mar 23, 2021 22.30 23.79 19.90 21.06 21,188,466 -1.91(-8.32%)
Mar 22, 2021 26.60 27.25 22.45 22.97 21,291,576 -4.65(-16.84%)
Mar 19, 2021 28.77 29.42 27.25 27.62 11,889,100 -1.21(-4.20%)
Mar 18, 2021 31.30 32.89 28.52 28.83 18,567,370 -3.47(-10.74%)
Mar 17, 2021 28.03 32.39 26.94 32.30 24,098,756 +3.35(+11.57%)
Mar 16, 2021 31.84 33.45 28.01 28.95 14,854,555 -4.60(-13.71%)
Mar 15, 2021 35.40 37.78 31.37 33.55 19,215,388 -1.08(-3.12%)
Mar 12, 2021 32.40 39.10 31.22 34.63 30,093,400 -1.77(-4.86%)
Mar 11, 2021 29.47 36.80 28.71 36.40 27,216,642 +8.42(+30.09%)
Mar 10, 2021 31.18 32.45 26.37 27.98 37,856,044 -0.71(-2.47%)
Mar 09, 2021 21.74 30.29 21.32 28.69 40,518,440 +9.62(+50.45%)
Mar 08, 2021 20.71 22.19 19.00 19.07 12,421,914 -0.90(-4.51%)
Mar 05, 2021 22.08 22.09 17.11 19.97 14,490,100 -0.65(-3.15%)
Mar 04, 2021 21.92 24.95 19.00 20.62 17,595,804 -2.11(-9.28%)
Mar 03, 2021 24.03 25.30 21.85 22.73 22,931,404 +1.39(+6.51%)
Mar 02, 2021 23.02 23.86 20.42 21.34 16,163,749 -0.91(-4.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.