Canaan Inc (CAN) Historical Stock Data

1.52 ↑0.10 (7.04%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CAN is down -1.80% a day on average. There have been 9 days where Canaan Inc closed green and 21 days where CAN closed red.

DateOpenCloseChangeLowHighVolume
2024-03-281.431.52↑$0.09 (6.29%)1.421.6319.25M
2024-03-271.451.42↓$0.03 (-2.01%)1.401.486.79M
2024-03-261.451.41↓$0.04 (-2.76%)1.401.518.47M
2024-03-251.461.42↓$0.04 (-2.74%)1.391.5014.76M
2024-03-221.431.42↓$0.01 (-0.70%)1.411.498.83M
2024-03-211.621.55↓$0.07 (-4.32%)1.521.6719.87M
2024-03-201.311.60↑$0.29 (22.14%)1.281.6027.76M
2024-03-191.271.27↑$0.00 (0.00%)1.211.3210.03M
2024-03-181.331.30↓$0.03 (-2.26%)1.281.388.31M
2024-03-151.231.34↑$0.11 (8.94%)1.231.3718.82M
2024-03-141.351.27↓$0.08 (-5.93%)1.271.3713.27M
2024-03-131.391.37↓$0.02 (-1.44%)1.351.4714.37M
2024-03-121.401.39↓$0.01 (-0.71%)1.361.5015.33M
2024-03-111.661.39↓$0.27 (-16.27%)1.371.6622.20M
2024-03-081.531.56↑$0.03 (1.96%)1.511.6715.42M
2024-03-071.541.51↓$0.03 (-1.95%)1.481.589.04M
2024-03-061.631.58↓$0.05 (-3.07%)1.511.6311.48M
2024-03-051.551.57↑$0.02 (1.29%)1.521.7120.07M
2024-03-041.691.57↓$0.12 (-7.10%)1.531.7221.45M
2024-03-011.591.63↑$0.04 (2.52%)1.531.6716M
2024-02-291.851.57↓$0.28 (-15.14%)1.541.9026.54M
2024-02-281.901.85↓$0.05 (-2.63%)1.801.9731.54M
2024-02-272.101.75↓$0.35 (-16.47%)1.722.1755.71M
2024-02-261.841.97↑$0.13 (7.07%)1.832.0835.53M
2024-02-231.961.79↓$0.17 (-8.67%)1.782.0116.68M
2024-02-221.902.03↑$0.13 (6.84%)1.902.0413.04M
2024-02-211.981.89↓$0.09 (-4.55%)1.862.0313.83M
2024-02-202.312.15↓$0.16 (-6.93%)1.972.4331.88M
2024-02-162.352.30↓$0.05 (-2.13%)2.212.5422.74M
2024-02-152.392.31↓$0.08 (-3.35%)2.092.4237.92M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

graffititrain

$CAN Monday I'm out Apes
going to enjoy these gains

0 Like Report
mezzymez2

$CAN Monday will be very interesting.

0 Like Report
Modok

$CAN MACD turned bullish

0 Like Report