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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.35 | 1.27 | ↓$0.08 (-5.93%) | 1.27 | 1.37 | 13.27M |
2024-03-13 | 1.39 | 1.37 | ↓$0.02 (-1.44%) | 1.35 | 1.47 | 14.37M |
2024-03-12 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.36 | 1.50 | 15.33M |
2024-03-11 | 1.66 | 1.39 | ↓$0.27 (-16.27%) | 1.37 | 1.66 | 22.20M |
2024-03-08 | 1.53 | 1.56 | ↑$0.03 (1.96%) | 1.51 | 1.67 | 15.42M |
2024-03-07 | 1.54 | 1.51 | ↓$0.03 (-1.95%) | 1.48 | 1.58 | 9.04M |
2024-03-06 | 1.63 | 1.58 | ↓$0.05 (-3.07%) | 1.51 | 1.63 | 11.48M |
2024-03-05 | 1.55 | 1.57 | ↑$0.02 (1.29%) | 1.52 | 1.71 | 20.07M |
2024-03-04 | 1.69 | 1.57 | ↓$0.12 (-7.10%) | 1.53 | 1.72 | 21.45M |
2024-03-01 | 1.59 | 1.63 | ↑$0.04 (2.52%) | 1.53 | 1.67 | 16M |
2024-02-29 | 1.85 | 1.57 | ↓$0.28 (-15.14%) | 1.54 | 1.90 | 26.54M |
2024-02-28 | 1.90 | 1.85 | ↓$0.05 (-2.63%) | 1.80 | 1.97 | 31.54M |
2024-02-27 | 2.10 | 1.75 | ↓$0.35 (-16.47%) | 1.72 | 2.17 | 55.71M |
2024-02-26 | 1.84 | 1.97 | ↑$0.13 (7.07%) | 1.83 | 2.08 | 35.53M |
2024-02-23 | 1.96 | 1.79 | ↓$0.17 (-8.67%) | 1.78 | 2.01 | 16.68M |
2024-02-22 | 1.90 | 2.03 | ↑$0.13 (6.84%) | 1.90 | 2.04 | 13.04M |
2024-02-21 | 1.98 | 1.89 | ↓$0.09 (-4.55%) | 1.86 | 2.03 | 13.83M |
2024-02-20 | 2.31 | 2.15 | ↓$0.16 (-6.93%) | 1.97 | 2.43 | 31.88M |
2024-02-16 | 2.35 | 2.30 | ↓$0.05 (-2.13%) | 2.21 | 2.54 | 22.74M |
2024-02-15 | 2.39 | 2.31 | ↓$0.08 (-3.35%) | 2.09 | 2.42 | 37.92M |
Create an account or log in to view more rows.
$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
$CAN now I buy