Canaan Inc (CAN) Historical Stock Data
0.91 ↓0.02 (-1.72%)
As of April 26, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, CAN is down -0.51% a day on average. There have been 9 days where Canaan Inc closed green and 21 days where CAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.93 | 0.91 | ↓$0.02 (-1.74%) | 0.88 | 0.94 | 9.32M |
| 2024-04-25 | 0.97 | 0.93 | ↓$0.04 (-4.12%) | 0.90 | 0.97 | 11.13M |
| 2024-04-24 | 0.95 | 0.99 | ↑$0.04 (4.03%) | 0.92 | 1.01 | 11.19M |
| 2024-04-23 | 0.96 | 0.95 | ↓$0.01 (-0.82%) | 0.91 | 1.10 | 21.20M |
| 2024-04-22 | 0.81 | 0.93 | ↑$0.12 (14.83%) | 0.77 | 0.95 | 28.78M |
| 2024-04-19 | 0.92 | 0.75 | ↓$0.17 (-18.25%) | 0.75 | 0.98 | 18.80M |
| 2024-04-18 | 0.95 | 0.92 | ↓$0.03 (-3.15%) | 0.89 | 1.04 | 19.20M |
| 2024-04-17 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.09 | 1.18 | 6.35M |
| 2024-04-16 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.07 | 1.20 | 9.14M |
| 2024-04-15 | 1.21 | 1.13 | ↓$0.08 (-6.61%) | 1.11 | 1.21 | 8.62M |
| 2024-04-12 | 1.26 | 1.20 | ↓$0.06 (-4.76%) | 1.20 | 1.27 | 5.93M |
| 2024-04-11 | 1.31 | 1.26 | ↓$0.05 (-3.82%) | 1.24 | 1.33 | 3.93M |
| 2024-04-10 | 1.27 | 1.29 | ↑$0.02 (1.57%) | 1.24 | 1.34 | 6.41M |
| 2024-04-09 | 1.28 | 1.29 | ↑$0.01 (0.78%) | 1.26 | 1.32 | 4.53M |
| 2024-04-08 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.27 | 1.40 | 6.24M |
| 2024-04-05 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.26 | 1.31 | 3.86M |
| 2024-04-04 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.28 | 1.37 | 5.17M |
| 2024-04-03 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.28 | 1.35 | 5.10M |
| 2024-04-02 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.28 | 1.36 | 7M |
| 2024-04-01 | 1.49 | 1.40 | ↓$0.09 (-6.04%) | 1.36 | 1.52 | 8.69M |
| 2024-03-28 | 1.43 | 1.52 | ↑$0.09 (6.29%) | 1.42 | 1.63 | 19.25M |
| 2024-03-27 | 1.45 | 1.42 | ↓$0.03 (-2.01%) | 1.40 | 1.48 | 6.79M |
| 2024-03-26 | 1.45 | 1.41 | ↓$0.04 (-2.76%) | 1.40 | 1.51 | 8.47M |
| 2024-03-25 | 1.46 | 1.42 | ↓$0.04 (-2.74%) | 1.39 | 1.50 | 14.76M |
| 2024-03-22 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.41 | 1.49 | 8.83M |
| 2024-03-21 | 1.62 | 1.55 | ↓$0.07 (-4.32%) | 1.52 | 1.67 | 19.87M |
| 2024-03-20 | 1.31 | 1.60 | ↑$0.29 (22.14%) | 1.28 | 1.60 | 27.76M |
| 2024-03-19 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.21 | 1.32 | 10.03M |
| 2024-03-18 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.28 | 1.38 | 8.31M |
| 2024-03-15 | 1.23 | 1.34 | ↑$0.11 (8.94%) | 1.23 | 1.37 | 18.82M |
Create an account or log in to view more rows.
$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
$CAN I love this stonk!
$CAN let’s ride
$CAN MACD turned bullish