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)

0.6073 -0.0250 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 0.6300 0.6300 0.5901 0.6073 40,224,904 -0.03(-3.95%)
May 29, 2025 0.6797 0.7051 0.6264 0.6323 51,697,136 -0.03(-4.01%)
May 28, 2025 0.7087 0.7268 0.6512 0.6587 41,523,056 -0.03(-4.72%)
May 27, 2025 0.6650 0.7301 0.6550 0.6913 54,399,172 +0.06(+9.11%)
May 23, 2025 0.6740 0.6800 0.6300 0.6336 33,350,884 -0.07(-9.38%)
May 22, 2025 0.7059 0.7184 0.6715 0.6992 30,236,800 +0.02(+2.28%)
May 21, 2025 0.7626 0.7800 0.6518 0.6836 50,787,132 -0.08(-10.36%)
May 20, 2025 0.7880 0.7880 0.6857 0.7626 38,955,304 -0.06(-7.00%)
May 19, 2025 0.7605 0.8300 0.7250 0.8200 32,568,096 +0.03(+3.37%)
May 16, 2025 0.7700 0.8190 0.7650 0.7933 25,909,916 +0.03(+4.20%)
May 15, 2025 0.7950 0.8020 0.7300 0.7613 35,883,888 -0.07(-8.77%)
May 14, 2025 0.9300 0.9250 0.8200 0.8345 23,020,464 -0.05(-5.44%)
May 13, 2025 0.8700 0.9190 0.8500 0.8825 31,088,320 +0.05(+6.22%)
May 12, 2025 0.8530 0.9080 0.8268 0.8308 41,030,592 +0.08(+10.98%)
May 09, 2025 0.7000 0.8100 0.6707 0.7486 45,596,512 +0.10(+14.89%)
May 08, 2025 0.6361 0.6688 0.6102 0.6516 56,581,296 +0.05(+8.74%)
May 07, 2025 0.6389 0.6566 0.5903 0.5992 48,643,668 -0.00(-0.13%)
May 06, 2025 0.6300 0.6349 0.5347 0.6000 39,942,444 -0.02(-3.54%)
May 05, 2025 0.6800 0.6871 0.6122 0.6220 15,745,132 -0.07(-9.53%)
May 02, 2025 0.7200 0.7260 0.6852 0.6875 12,674,595 -0.00(-0.68%)
May 01, 2025 0.7500 0.7500 0.6900 0.6922 21,764,492 -0.01(-1.62%)
Apr 30, 2025 0.7566 0.7633 0.6951 0.7036 12,734,076 -0.08(-9.79%)
Apr 29, 2025 0.8000 0.8180 0.7656 0.7800 6,824,447 -0.02(-2.59%)
Apr 28, 2025 0.8379 0.8400 0.7708 0.8007 13,051,093 -0.03(-3.88%)
Apr 25, 2025 0.8200 0.8340 0.7950 0.8330 10,811,280 +0.03(+4.12%)
Apr 24, 2025 0.7884 0.8000 0.7423 0.8000 12,571,394 +0.01(+0.95%)
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 24,128,118 +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 +0.00(+0.38%)
Apr 04, 2025 0.8000 0.8000 0.7170 0.7614 14,961,074 -0.06(-7.16%)
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%)
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.