Canaan Inc (CAN) Historical Stock Data
1.97 ↑0.15 (8.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAN is up 1.44% a day on average. There have been 18 days where Canaan Inc closed green and 12 days where CAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.80 | 1.97 | ↑$0.17 (9.44%) | 1.71 | 1.99 | 18.73M |
| 2024-11-21 | 1.78 | 1.82 | ↑$0.05 (2.54%) | 1.53 | 1.88 | 34.94M |
| 2024-11-20 | 1.60 | 1.67 | ↑$0.07 (4.38%) | 1.47 | 1.81 | 25.40M |
| 2024-11-19 | 1.56 | 1.59 | ↑$0.03 (1.92%) | 1.54 | 1.64 | 10.99M |
| 2024-11-18 | 1.57 | 1.53 | ↓$0.04 (-2.55%) | 1.50 | 1.65 | 13.46M |
| 2024-11-15 | 1.51 | 1.65 | ↑$0.14 (9.27%) | 1.43 | 1.68 | 16.37M |
| 2024-11-14 | 1.64 | 1.48 | ↓$0.16 (-9.76%) | 1.48 | 1.72 | 13.53M |
| 2024-11-13 | 1.70 | 1.51 | ↓$0.19 (-11.18%) | 1.50 | 2.01 | 32.62M |
| 2024-11-12 | 1.70 | 1.65 | ↓$0.05 (-2.94%) | 1.60 | 1.88 | 20.39M |
| 2024-11-11 | 1.44 | 1.78 | ↑$0.34 (23.61%) | 1.43 | 1.80 | 45.41M |
| 2024-11-08 | 1.41 | 1.26 | ↓$0.15 (-10.64%) | 1.17 | 1.42 | 15.95M |
| 2024-11-07 | 1.46 | 1.44 | ↓$0.02 (-1.37%) | 1.38 | 1.47 | 6.91M |
| 2024-11-06 | 1.46 | 1.48 | ↑$0.02 (1.37%) | 1.30 | 1.49 | 15.64M |
| 2024-11-05 | 1.23 | 1.31 | ↑$0.08 (6.50%) | 1.22 | 1.32 | 5.12M |
| 2024-11-04 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.14 | 1.24 | 4.89M |
| 2024-11-01 | 1.21 | 1.25 | ↑$0.04 (3.31%) | 1.17 | 1.32 | 5.68M |
| 2024-10-31 | 1.34 | 1.16 | ↓$0.18 (-13.11%) | 1.15 | 1.34 | 9.27M |
| 2024-10-30 | 1.24 | 1.36 | ↑$0.12 (9.68%) | 1.17 | 1.43 | 12.11M |
| 2024-10-29 | 1.10 | 1.30 | ↑$0.20 (18.40%) | 1.09 | 1.30 | 23.86M |
| 2024-10-28 | 0.99 | 1.06 | ↑$0.07 (7.07%) | 0.97 | 1.07 | 6.50M |
| 2024-10-25 | 1.02 | 0.97 | ↓$0.05 (-4.79%) | 0.97 | 1.02 | 4.51M |
| 2024-10-24 | 0.97 | 1.02 | ↑$0.05 (5.15%) | 0.97 | 1.02 | 4.51M |
| 2024-10-23 | 1.00 | 0.97 | ↓$0.03 (-2.97%) | 0.96 | 1.02 | 5.43M |
| 2024-10-22 | 0.99 | 1.01 | ↑$0.02 (2.02%) | 0.98 | 1.02 | 2.54M |
| 2024-10-21 | 0.98 | 0.99 | ↑$0.01 (0.64%) | 0.97 | 1.00 | 4.37M |
| 2024-10-18 | 0.96 | 0.99 | ↑$0.03 (2.73%) | 0.96 | 1.02 | 6.57M |
| 2024-10-17 | 0.99 | 0.96 | ↓$0.03 (-3.42%) | 0.95 | 1.00 | 5.76M |
| 2024-10-16 | 1.00 | 1.00 | ↑$0.00 (0.34%) | 0.99 | 1.04 | 5.93M |
| 2024-10-15 | 0.98 | 0.97 | ↓$0.01 (-1.02%) | 0.97 | 1.02 | 4.59M |
| 2024-10-14 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.97 | 1.02 | 4.70M |
Create an account or log in to view more rows.
$CAN the future is so bright .. I gotta wear shades..
$CAN I’ll be buying more if this dips!
$CAN the redness has arrived
$CAN the future is so bright .. I gotta wear shades..
$CAN lol who sold
$CAN search and destroy bears!!
$CAN Monday I'm out Apes
going to enjoy these gains
$CAN Monday will be very interesting.
$CAN when's the offering?
$CAN why is this not moving lol