0.7926
price down icon10.64%   -0.0944
after-market Dopo l'orario di chiusura: .81 0.0174 +2.20%
loading

Storico Dei Prezzi Delle Azioni Di Canaan Inc Adr (CAN)

Data Alto Basso Alto - Basso Volume % Modifica
2025-09-25 $0.8499 $0.791 $0.0589 49,876,468.0 -10.64%
2025-09-24 $0.906 $0.7658 $0.1402 88,386,553.0 +19.83%
2025-09-23 $0.7847 $0.7375 $0.0472 33,568,725.0 +0.63%
2025-09-22 $0.7641 $0.7317 $0.0324 43,248,963.0 -5.50%
2025-09-19 $0.8209 $0.7654 $0.0555 55,886,142.0 -5.06%
2025-09-18 $0.838 $0.8121 $0.0259 25,670,591.0 +1.23%
2025-09-17 $0.815 $0.773 $0.042 26,410,217.0 +0.24%
2025-09-16 $0.8164 $0.7654 $0.051 30,967,245.0 -1.22%
2025-09-15 $0.8479 $0.81 $0.0379 26,183,563.0 -0.78%
2025-09-12 $0.8357 $0.80 $0.0357 25,118,325.0 +0.56%
2025-09-11 $0.8244 $0.75 $0.0744 52,706,296.0 +8.54%
2025-09-10 $0.7567 $0.7126 $0.0441 29,574,265.0 +7.12%
2025-09-09 $0.728 $0.6968 $0.0312 22,529,668.0 +0.31%
2025-09-08 $0.72 $0.697 $0.023 14,682,417.0 -0.42%
2025-09-05 $0.7275 $0.681 $0.0465 23,880,604.0 +3.26%
2025-09-04 $0.7285 $0.68 $0.0485 26,482,973.0 -4.63%
2025-09-03 $0.745 $0.7106 $0.0344 18,938,631.0 -1.29%
2025-09-02 $0.749 $0.70 $0.049 18,515,452.0 -2.52%
2025-08-29 $0.76 $0.725 $0.035 13,920,614.0 -2.01%
2025-08-28 $0.7979 $0.7599 $0.038 21,092,428.0 +1.40%
2025-08-27 $0.76 $0.7384 $0.0216 15,674,967.0 -0.20%

Canaan Inc Adr Stock (CAN) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Canaan Inc Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CAN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Canaan Inc Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Canaan Inc Adr Storia dei prezzi delle azioni (CAN) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-09 $0.906 $0.68 $0.226 662,503,566.0 +6.39%
2025-08 $0.818 $0.621 $0.197 696,381,364.0 +7.91%
2025-07 $1.12 $0.5925 $0.5275 1,157,184,796.0 +11.66%
2025-06 $0.78 $0.567 $0.213 605,818,036.0 +1.81%
2025-05 $0.925 $0.5347 $0.3903 768,310,378.0 -13.69%
2025-04 $0.912 $0.645 $0.267 307,844,963.0 -19.85%
2025-03 $1.51 $0.8461 $0.6639 328,537,273.0 -32.99%
2025-02 $2.08 $1.23 $0.85 221,042,484.0 -36.71%
2025-01 $2.47 $1.70 $0.77 355,496,325.0 +0.98%

Canaan Inc Adr Storia dei prezzi delle azioni (CAN) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $3.27 $1.98 $1.29 475,534,535.0 +4.72%
2024-11 $2.26 $1.14 $1.12 381,877,255.0 +82.76%
2024-10 $1.43 $0.9315 $0.4985 138,703,044.0 +14.85%
2024-09 $1.14 $0.8827 $0.2573 104,221,747.0 +9.52%
2024-08 $1.12 $0.72 $0.40 121,974,070.0 -7.78%
2024-07 $1.31 $0.952 $0.358 116,185,379.0 +0.02%
2024-06 $1.27 $0.9252 $0.3448 134,666,884.0 -1.01%
2024-05 $1.29 $0.8117 $0.4783 186,033,419.0 +15.43%
2024-04 $1.52 $0.75 $0.77 226,345,231.0 -42.43%
2024-03 $1.72 $1.21 $0.51 302,067,376.0 -3.18%
2024-02 $2.54 $1.19 $1.35 516,203,487.0 +9.41%
2024-01 $2.63 $1.42 $1.21 393,333,658.0 -37.88%

Canaan Inc Adr Storia dei prezzi delle azioni (CAN) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $3.50 $1.13 $2.37 468,345,819.0 +52.98%
2023-11 $1.99 $1.50 $0.49 63,286,150.0 -21.35%
2023-10 $2.09 $1.65 $0.44 43,267,393.0 +5.49%
2023-09 $2.04 $1.64 $0.405 36,722,021.0 -9.45%
2023-08 $3.16 $1.85 $1.31 61,683,181.0 -36.79%
2023-07 $3.25 $2.11 $1.15 72,982,911.0 +49.30%
2023-06 $2.32 $1.83 $0.49 59,326,411.0 +4.41%
2023-05 $2.85 $1.85 $1.00 47,058,245.0 -27.66%
2023-04 $3.19 $2.37 $0.82 37,035,899.0 +4.44%
2023-03 $3.15 $2.26 $0.89 45,030,547.0 -3.57%
2023-02 $3.98 $2.70 $1.28 46,710,870.0 -10.83%
2023-01 $3.53 $1.91 $1.62 56,284,907.0 +52.43%
$94.29
price down icon 5.55%
$108.51
price down icon 0.26%
$69.43
price down icon 6.00%
computer_hardware HPQ
$26.85
price down icon 2.36%
$83.47
price down icon 1.63%
$46.24
price up icon 0.09%
Capitalizzazione:     |  Volume (24 ore):