Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canaan Inc. - American Depositary Shares (NQ:CAN)

0.7925 +0.0516 (+6.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 23, 2025 0.8000 0.8400 0.7770 0.7925 23,275,788 +0.05(+6.96%)
Apr 22, 2025 0.7100 0.7690 0.7053 0.7409 18,332,764 +0.06(+8.33%)
Apr 21, 2025 0.7097 0.7100 0.6805 0.6839 8,476,886 -0.01(-1.85%)
Apr 17, 2025 0.7000 0.7108 0.6816 0.6968 6,184,577 -0.00(-0.46%)
Apr 16, 2025 0.7205 0.7298 0.6903 0.7000 7,579,605 -0.05(-7.20%)
Apr 15, 2025 0.7515 0.7650 0.7120 0.7543 8,001,083 +0.01(+0.83%)
Apr 14, 2025 0.7100 0.7572 0.6900 0.7481 20,232,130 +0.07(+10.91%)
Apr 11, 2025 0.6612 0.6937 0.6450 0.6745 24,102,064 +0.02(+3.42%)
Apr 10, 2025 0.7414 0.7414 0.6500 0.6522 22,381,880 -0.09(-11.88%)
Apr 09, 2025 0.7100 0.7800 0.6700 0.7401 24,124,760 +0.04(+5.25%)
Apr 08, 2025 0.8000 0.8200 0.6861 0.7032 12,019,392 -0.06(-7.99%)
Apr 07, 2025 0.6900 0.7950 0.6900 0.7643 16,238,314 +0.01(+0.71%)
Apr 04, 2025 0.8000 0.8000 0.7170 0.7589 14,961,074 -0.06(-7.46%)
Apr 03, 2025 0.8300 0.8600 0.8000 0.8201 12,887,254 -0.08(-8.66%)
Apr 02, 2025 0.8398 0.9120 0.8377 0.8979 17,040,898 +0.03(+3.54%)
Apr 01, 2025 0.8900 0.8900 0.7900 0.8672 19,817,428 -0.01(-1.21%)
Mar 31, 2025 0.8900 0.8900 0.8461 0.8778 8,544,832 -0.03(-3.60%)
Mar 28, 2025 0.9082 0.9387 0.8682 0.9106 9,501,132 -0.01(-0.68%)
Mar 27, 2025 0.9600 0.9899 0.9042 0.9168 21,485,564 -0.02(-2.48%)
Mar 26, 2025 1.080 1.090 0.9320 0.9401 31,388,216 -0.14(-12.95%)
Mar 25, 2025 1.070 1.100 1.040 1.080 10,595,407 +0.01(+0.93%)
Mar 24, 2025 1.010 1.080 1.000 1.070 14,745,375 +0.11(+11.62%)
Mar 21, 2025 0.9657 1.010 0.9400 0.9586 23,770,412 -0.03(-3.32%)
Mar 20, 2025 0.9941 1.060 0.9500 0.9915 40,271,420 -0.01(-1.34%)
Mar 19, 2025 1.010 1.050 0.9900 1.005 9,835,495 +0.03(+2.77%)
Mar 18, 2025 1.060 1.080 0.9501 0.9779 26,786,708 -0.09(-8.61%)
Mar 17, 2025 1.090 1.100 1.040 1.070 12,724,821 -0.04(-3.60%)
Mar 14, 2025 1.080 1.130 1.070 1.110 8,163,815 +0.07(+6.73%)
Mar 13, 2025 1.080 1.100 1.020 1.040 8,273,510 -0.03(-2.80%)
Mar 12, 2025 1.100 1.120 1.060 1.070 13,008,082 +0.02(+1.90%)
Mar 11, 2025 1.120 1.120 1.020 1.050 13,142,443 -0.04(-3.67%)
Mar 10, 2025 1.200 1.210 1.070 1.090 11,977,867 -0.18(-14.17%)
Mar 07, 2025 1.250 1.315 1.200 1.270 13,204,421 +0.03(+2.42%)
Mar 06, 2025 1.240 1.320 1.190 1.240 11,180,215 -0.02(-1.59%)
Mar 05, 2025 1.260 1.290 1.205 1.260 11,514,547 +0.04(+3.28%)
Mar 04, 2025 1.150 1.260 1.130 1.220 15,517,037 +0.04(+3.39%)
Mar 03, 2025 1.500 1.510 1.170 1.180 29,321,308 -0.13(-9.92%)
Feb 28, 2025 1.240 1.370 1.230 1.310 10,436,777 +0.03(+2.34%)
Feb 27, 2025 1.410 1.480 1.270 1.280 11,068,599 -0.08(-5.88%)
Feb 26, 2025 1.310 1.420 1.280 1.360 11,127,367 +0.07(+5.43%)
Feb 25, 2025 1.430 1.485 1.270 1.290 17,286,396 -0.26(-16.77%)
Feb 24, 2025 1.655 1.659 1.530 1.550 11,063,922 -0.12(-7.19%)
Feb 21, 2025 1.840 1.890 1.660 1.670 11,496,049 -0.12(-6.70%)
Feb 20, 2025 1.820 1.850 1.730 1.790 8,527,390 +0.01(+0.56%)
Feb 19, 2025 1.780 1.850 1.760 1.780 8,493,119 +0.03(+1.71%)
Feb 18, 2025 1.790 1.840 1.720 1.750 7,186,771 -0.04(-2.23%)
Feb 14, 2025 1.750 1.850 1.745 1.790 12,107,216 +0.04(+2.29%)
Feb 13, 2025 1.760 1.780 1.690 1.750 9,017,453 -0.03(-1.69%)
Feb 12, 2025 1.700 1.807 1.670 1.780 10,798,085 +0.03(+1.71%)
Feb 11, 2025 1.880 1.880 1.750 1.750 10,520,485 -0.15(-7.89%)
Feb 10, 2025 1.930 1.940 1.850 1.900 9,601,472 +0.01(+0.53%)
Feb 07, 2025 1.900 2.080 1.890 1.890 14,686,921 +0.02(+1.07%)
Feb 06, 2025 1.850 1.910 1.830 1.870 7,357,392 +0.06(+3.31%)
Feb 05, 2025 1.860 1.870 1.780 1.810 7,934,961 -0.01(-0.55%)
Feb 04, 2025 1.980 1.990 1.780 1.820 18,780,984 -0.15(-7.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.