Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Delayed Quote USD

Canaan Inc. (CAN)

Compare
0.8672
-0.0106
(-1.21%)
At close: April 1 at 4:00:01 PM EDT
0.8453
-0.02
(-2.53%)
Pre-Market: 8:20:10 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20250.89000.89000.79000.86700.867019,782,600
Mar 31, 20250.89000.89000.84600.87800.87808,547,200
Mar 28, 20250.90800.93900.86800.91100.91109,501,100
Mar 27, 20250.96000.99000.90400.91700.917021,497,100
Mar 26, 20251.08001.09000.93200.94000.940031,354,100
Mar 25, 20251.07001.10001.04001.08001.080010,603,300
Mar 24, 20251.01001.08001.00001.07001.070014,784,600
Mar 21, 20250.96601.01000.94000.95900.959023,770,400
Mar 20, 20250.99401.06000.95000.99200.992040,278,400
Mar 19, 20251.01001.05000.99001.00501.00509,884,700
Mar 18, 20251.06001.08000.95000.97700.977026,798,900
Mar 17, 20251.09001.10001.04001.07001.070012,732,000
Mar 14, 20251.08001.13001.07001.11001.11008,163,800
Mar 13, 20251.08001.10001.02001.04001.04008,285,000
Mar 12, 20251.09501.12001.06001.07001.070013,039,900
Mar 11, 20251.12001.12001.02001.05001.050013,154,000
Mar 10, 20251.20001.21001.07001.09001.090012,005,100
Mar 7, 20251.25001.31501.20001.27001.270013,204,400
Mar 6, 20251.24001.32001.19001.24001.240011,336,700
Mar 5, 20251.26001.29001.20501.26001.260011,581,500
Mar 4, 20251.15001.26001.13001.22001.220015,544,500
Mar 3, 20251.50001.51001.17001.18001.180029,355,100
Feb 28, 20251.24001.37001.23001.31001.310010,436,800
Feb 27, 20251.41001.48001.27001.28001.280011,112,300
Feb 26, 20251.31001.42001.28001.36001.360011,127,200
Feb 25, 20251.43001.48501.27001.29001.290017,346,100
Feb 24, 20251.65501.66001.53001.55001.550011,089,300
Feb 21, 20251.84001.89001.66001.67001.670011,496,000
Feb 20, 20251.82001.85001.73001.79001.79008,534,800
Feb 19, 20251.78001.85001.76001.78001.78008,504,100
Feb 18, 20251.79001.84001.72001.75001.75007,192,000
Feb 14, 20251.75001.85001.74501.79001.790012,107,200
Feb 13, 20251.76001.78001.69001.75001.75009,026,100
Feb 12, 20251.70001.80701.67001.78001.780010,845,300
Feb 11, 20251.88001.88001.75001.75001.750010,570,600
Feb 10, 20251.93001.94001.85001.90001.90009,610,200
Feb 7, 20251.90002.08001.89001.89001.890014,686,900
Feb 6, 20251.85001.91001.83001.87001.87007,388,500
Feb 5, 20251.86001.87001.78001.81001.81007,934,800
Feb 4, 20251.98001.99001.78001.82001.820018,861,400
Feb 3, 20251.86501.99001.85001.97001.970024,763,900
Jan 31, 20252.21002.25002.05002.07002.070017,042,800
Jan 30, 20251.92002.25001.91002.23002.230024,090,900
Jan 29, 20251.88001.92001.80001.86001.860014,506,600
Jan 28, 20252.04002.07001.85001.89001.890011,985,800
Jan 27, 20251.96002.10501.84002.05002.050019,977,900
Jan 24, 20252.19002.24002.04002.09002.090017,001,700
Jan 23, 20252.11002.26002.10002.12002.120014,343,900
Jan 22, 20252.13002.29502.05002.18002.180018,777,800
Jan 21, 20252.38502.39001.95002.14002.140054,361,300
Jan 17, 20252.06002.25701.99502.01002.010027,192,900
Jan 16, 20251.92001.93501.84001.90001.90009,697,400
Jan 15, 20251.93001.96801.87001.94001.94008,209,800
Jan 14, 20251.85001.90001.78001.80001.80006,032,900
Jan 13, 20251.79001.80001.70001.76001.760010,773,000
Jan 10, 20251.89001.97701.81001.94001.94009,767,500
Jan 8, 20252.05002.05001.87001.93001.930018,967,700
Jan 7, 20252.29002.29502.10002.12002.120013,386,800
Jan 6, 20252.42002.47002.28002.34002.340021,464,800
Jan 3, 20252.23002.36502.16002.32002.320021,387,300
Jan 2, 20252.11002.39002.09502.22002.220021,111,900
Dec 31, 20242.29002.29502.03002.05002.050011,292,900
Dec 30, 20242.11002.27502.01502.22002.220019,558,900
Dec 27, 20242.33002.34002.13002.23002.230021,042,100
Dec 26, 20242.25002.39002.18002.29002.290018,715,600
Dec 24, 20242.18802.35502.08002.25002.250013,819,200
Dec 23, 20242.26002.26502.01002.06002.060013,940,700
Dec 20, 20242.21002.40002.17002.32002.320027,986,400
Dec 19, 20242.66002.77002.27502.31002.310018,746,700
Dec 18, 20242.90102.98002.55002.59002.590021,299,000
Dec 17, 20243.14003.19002.86502.97002.970019,430,100
Dec 16, 20242.96003.27002.86003.09003.090028,694,600
Dec 13, 20242.90002.93002.62002.86002.860024,774,900
Dec 12, 20242.67003.03002.64002.76002.760025,008,800
Dec 11, 20242.71002.73002.48002.66002.660020,733,500
Dec 10, 20242.93003.00502.43002.53002.530027,198,900
Dec 9, 20243.05003.10002.77002.99002.990033,874,400
Dec 6, 20242.32003.06002.31503.04003.040047,326,700
Dec 5, 20242.49002.53002.23002.25002.250029,585,000
Dec 4, 20242.15002.50502.10002.31002.310032,675,400
Dec 3, 20242.00002.20001.98002.14002.140021,337,300
Dec 2, 20242.12002.23002.01002.08002.080020,546,300
Nov 29, 20241.87002.26001.84502.12002.120031,570,000
Nov 27, 20241.88001.98001.73001.82001.820019,173,400
Nov 26, 20241.91001.98001.79001.80001.800018,227,600
Nov 25, 20242.04002.15001.88002.08002.080026,885,500
Nov 22, 20241.79501.99001.71001.97001.970019,138,600
Nov 21, 20241.79001.88001.53001.82001.820035,166,100
Nov 20, 20241.59001.81001.47001.67001.670025,534,100
Nov 19, 20241.57001.65001.54001.59001.590011,045,200
Nov 18, 20241.57001.65001.50001.53001.530013,769,800
Nov 15, 20241.51001.68001.43001.65001.650016,522,100
Nov 14, 20241.66001.71901.47101.48001.480013,750,700
Nov 13, 20241.75002.01001.50001.51001.510032,975,900
Nov 12, 20241.70001.88001.60001.65001.650020,694,200
Nov 11, 20241.44001.80001.43001.78001.780046,382,300
Nov 8, 20241.41001.42001.16501.26001.260016,073,200
Nov 7, 20241.46001.47001.38001.44001.44006,943,500
Nov 6, 20241.46001.49001.30001.48001.480015,726,500
Nov 5, 20241.23001.32501.22501.31001.31005,196,900
Nov 4, 20241.24001.24001.14001.20001.20004,912,100
Nov 1, 20241.21001.32001.17301.25001.25005,722,000
Oct 31, 20241.33001.34001.15001.16001.16009,309,500
Oct 30, 20241.24001.43001.17001.36001.360012,114,700
Oct 29, 20241.09001.30001.09001.30001.300023,990,700
Oct 28, 20240.99001.07000.97201.06001.06006,663,800
Oct 25, 20241.02001.02000.97000.97100.97104,531,700
Oct 24, 20240.97001.02000.97001.02001.02004,528,800
Oct 23, 20241.00001.02000.96000.97000.97005,439,300
Oct 22, 20240.99001.02000.98001.01001.01002,567,200
Oct 21, 20240.98501.00000.97000.99000.99004,380,700
Oct 18, 20240.96001.02000.96000.98600.98606,610,400
Oct 17, 20240.99000.99700.95100.95600.95605,779,700
Oct 16, 20240.99701.04000.99001.00001.00005,991,300
Oct 15, 20240.98001.02000.96600.97000.97004,592,900
Oct 14, 20241.00001.02000.97101.01001.01004,748,000
Oct 11, 20240.94000.98400.93400.95500.95505,235,900
Oct 10, 20240.97500.97500.93200.94000.94003,500,000
Oct 9, 20240.99201.00000.96800.97500.97504,137,300
Oct 8, 20241.01001.04001.00001.02001.02003,268,500
Oct 7, 20241.00001.07001.00001.05001.05005,535,800
Oct 4, 20241.03001.04001.00001.03001.03003,778,000
Oct 3, 20241.00001.03000.99001.01001.01001,954,900
Oct 2, 20241.01001.03000.97201.02001.02006,063,500
Oct 1, 20241.00001.02000.95500.97000.97004,821,700
Sep 30, 20241.07001.09000.97801.01001.01007,882,000
Sep 27, 20241.04001.09001.04001.06001.06004,854,100
Sep 26, 20240.96401.06000.94201.04001.04009,796,600
Sep 25, 20240.94000.98800.92000.92200.92207,081,700
Sep 24, 20240.98000.98000.93100.93800.93804,860,800
Sep 23, 20241.04001.04000.90000.94000.940010,130,300
Sep 20, 20241.11001.11001.01001.01001.01008,150,700
Sep 19, 20241.13001.14001.10001.11001.11003,318,400
Sep 18, 20241.10001.13501.05001.07001.07004,464,100
Sep 17, 20241.07001.12001.06001.08001.08003,361,100
Sep 16, 20241.01001.06001.00001.03001.03002,369,200
Sep 13, 20240.93001.13000.93001.07001.07009,948,800
Sep 12, 20240.93600.93600.90100.92800.92805,726,700
Sep 11, 20240.94000.95000.90000.91000.91004,111,600
Sep 10, 20240.93600.93600.90900.92200.92201,671,700
Sep 9, 20240.92800.94900.90000.92600.92602,874,800
Sep 6, 20240.94200.95000.90500.91600.91602,761,700
Sep 5, 20240.92000.96000.90900.95000.95005,251,200
Sep 4, 20240.90000.96200.89000.92500.92503,536,700
Sep 3, 20240.93000.93000.88300.91200.91202,562,500
Aug 30, 20241.00001.01000.87000.92200.92205,863,000
Aug 29, 20240.99001.05000.99001.01001.01001,357,400
Aug 28, 20241.03001.03000.96100.96500.96502,850,400
Aug 27, 20241.05001.05001.01001.03001.03001,895,700
Aug 26, 20241.00001.12000.98201.06001.06006,277,400
Aug 23, 20240.98001.02000.97000.99200.99203,748,900
Aug 22, 20241.01001.02000.96700.96700.96702,920,300
Aug 21, 20240.99601.02000.97001.02001.02002,422,000
Aug 20, 20240.97901.05000.96000.99500.99505,963,600
Aug 19, 20240.85400.97600.84300.97600.97606,567,800
Aug 16, 20240.83800.86200.81500.86000.86003,920,600
Aug 15, 20240.86000.86300.73000.82900.82907,824,400
Aug 14, 20240.86000.87900.80500.83200.83203,414,800
Aug 13, 20240.86200.88500.86000.86600.86606,052,500
Aug 12, 20240.89000.89400.85300.85800.85802,432,100
Aug 9, 20240.92000.92000.87000.91200.91203,182,900
Aug 8, 20240.86200.91400.86000.91200.91203,918,200
Aug 7, 20240.88900.89000.83100.83100.83102,998,600
Aug 6, 20240.88000.90900.85000.86600.86604,322,400
Aug 5, 20240.77000.88800.72000.85400.854016,798,800
Aug 2, 20240.97600.97600.90300.92800.92805,736,700
Aug 1, 20241.00001.01000.93600.97800.978021,885,700
Jul 31, 20241.00001.05000.99201.00001.00002,827,600
Jul 30, 20241.00001.02000.97100.98000.98004,951,700
Jul 29, 20241.08001.10000.96300.98200.982013,515,600
Jul 26, 20241.05001.09001.04001.06001.06003,034,700
Jul 25, 20241.00001.05000.99001.01001.01003,669,400
Jul 24, 20241.09001.10001.01001.01001.01004,158,600
Jul 23, 20241.16001.16001.07001.08001.08004,097,200
Jul 22, 20241.19001.23001.12001.16001.16005,899,500
Jul 19, 20241.18001.23001.15001.21001.21004,227,500
Jul 18, 20241.21001.27001.13201.18001.18007,653,600
Jul 17, 20241.19001.31001.15001.22001.22009,495,700
Jul 16, 20241.17001.25001.14501.21001.21008,692,900
Jul 15, 20241.13001.22001.08001.21001.21007,845,100
Jul 12, 20241.04001.08001.02001.07001.07003,837,900
Jul 11, 20241.06001.09001.02001.04001.04002,740,700
Jul 10, 20241.02001.12001.00001.02001.02008,716,800
Jul 9, 20241.04001.04001.01001.01001.01002,203,700
Jul 8, 20240.98201.05000.98201.04001.04003,734,600
Jul 5, 20240.96001.01000.95200.98700.98706,987,500
Jul 3, 20240.99301.04000.96201.01001.01002,261,700
Jul 2, 20241.04001.05001.00001.01001.01002,356,300
Jul 1, 20241.03001.05801.01001.03001.03003,836,000
Jun 28, 20241.05001.06000.98101.00001.00004,749,800
Jun 27, 20241.07001.15001.03001.04001.04006,254,500
Jun 26, 20241.09001.11001.04001.06001.06003,308,000
Jun 25, 20241.03001.09001.01001.07001.07004,449,800
Jun 24, 20241.08001.08001.00001.03001.03005,950,900
Jun 21, 20241.12001.12001.03501.11001.110020,259,900
Jun 20, 20241.15001.24001.11001.14001.14008,281,200
Jun 18, 20241.23001.27001.10001.14001.140012,030,100
Jun 17, 20241.05001.25001.02001.22001.220016,976,600
Jun 14, 20241.05001.07001.01001.02001.02003,498,400
Jun 13, 20241.05001.09001.01001.03001.03004,093,400
Jun 12, 20241.10001.11001.05001.05001.05005,261,400
Jun 11, 20241.02001.09000.97401.07001.07005,573,600
Jun 10, 20241.02001.09001.01001.07001.07002,847,100
Jun 7, 20241.04001.15001.02001.03001.03007,445,600
Jun 6, 20240.98001.06000.95001.04001.04005,320,000
Jun 5, 20240.95500.99800.95000.98000.98004,006,000
Jun 4, 20240.98301.00000.92500.96600.96608,260,600
Jun 3, 20241.05001.07000.98000.99600.99606,863,500
May 31, 20241.03001.08001.00001.01001.01008,240,800
May 30, 20241.02001.07001.02001.04001.04003,507,100
May 29, 20241.00001.10000.97201.01001.01006,982,600
May 28, 20241.05001.07000.98000.99700.99704,956,500
May 24, 20241.02001.06001.00001.05001.05003,200,600
May 23, 20241.09001.10501.00001.02001.02006,498,600
May 22, 20241.09001.15001.06001.09001.09004,875,900
May 21, 20241.26001.26001.04001.07501.075010,815,600
May 20, 20241.06001.22001.03001.22001.220010,437,400
May 17, 20241.20001.29001.04001.05001.050012,105,100
May 16, 20241.09001.20001.06001.17001.170018,252,300
May 15, 20240.98001.15000.96201.05001.050011,656,600
May 14, 20240.91000.98600.90200.94100.941013,742,400
May 13, 20240.92800.96000.90000.91600.91605,888,600
May 10, 20240.94700.99700.90600.95900.959011,969,800
May 9, 20240.87500.94000.87000.92500.92505,141,000
May 8, 20240.84400.89700.81200.88000.88007,318,500
May 7, 20240.88400.90000.84300.84700.84708,530,400
May 6, 20240.89000.97000.87500.88200.882013,050,200
May 3, 20240.94000.95600.86800.87900.87908,968,400
May 2, 20240.90000.92000.84100.92000.92006,073,200
May 1, 20240.86000.91000.84000.87300.87305,201,700
Apr 30, 20240.94000.99000.86500.87500.875010,678,200
Apr 29, 20240.91001.05000.90100.95000.950014,781,700
Apr 26, 20240.93000.94000.87600.91400.91409,345,300
Apr 25, 20240.97000.97000.90100.93000.930011,283,100
Apr 24, 20240.95301.01000.92300.99100.991011,230,900
Apr 23, 20240.95601.10000.91000.95100.951021,265,600
Apr 22, 20240.81200.94800.76500.93000.930029,223,500
Apr 19, 20240.92000.97700.75000.75200.752018,893,300
Apr 18, 20240.96001.04000.89000.92000.920019,317,100
Apr 17, 20241.10001.18001.09001.11001.11006,649,500
Apr 16, 20241.11001.20001.07001.10001.10009,159,300
Apr 15, 20241.21001.21001.11001.13001.13008,681,100
Apr 12, 20241.26001.27501.20001.20001.20005,953,800
Apr 11, 20241.31001.33001.24001.26001.26003,944,700
Apr 10, 20241.27001.34001.24001.29001.29006,419,100
Apr 9, 20241.28001.32001.26001.29001.29004,542,800
Apr 8, 20241.33001.39501.27001.31001.31006,286,400
Apr 5, 20241.30001.31001.26001.27001.27003,909,500
Apr 4, 20241.32001.37001.28001.30001.30005,254,500
Apr 3, 20241.32001.35001.28001.30001.30005,151,800
Apr 2, 20241.37001.38001.28001.31001.31007,022,400

Related Tickers

EBON Ebang International Holdings Inc.
3.8200
-1.80%
 
DDD 3D Systems Corporation
2.0700
-2.36%
 
QMCO Quantum Corporation
14.07
-2.16%
 
RCAT Red Cat Holdings, Inc.
6.39
+8.67%
 
BTCT BTC Digital Ltd.
3.9400
-1.99%
 
QUBT Quantum Computing Inc.
7.76
-3.00%
 
QBTS D-Wave Quantum Inc.
7.42
-2.37%
 
NNDM Nano Dimension Ltd.
1.5600
-1.89%
 
DM Desktop Metal, Inc.
4.9600
+1.02%
 
RGTI Rigetti Computing, Inc.
7.81
-1.39%