0.8201
price down icon8.66%   -0.0778
pre-market  Pre-mercato:  .82   -0.0001   -0.01%
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2025-04-03 $0.86 $0.80 $0.06 12,880,155.0 -8.66%
2025-04-02 $0.912 $0.8377 $0.0743 16,874,645.0 +3.54%
2025-04-01 $0.89 $0.79 $0.10 19,719,029.0 -1.21%
2025-03-31 $0.89 $0.8461 $0.0439 8,539,331.0 -3.60%
2025-03-28 $0.9387 $0.8682 $0.0705 9,488,668.0 -0.68%
2025-03-27 $0.9899 $0.9042 $0.0857 21,461,109.0 -2.48%
2025-03-26 $1.09 $0.932 $0.158 31,272,262.0 -12.95%
2025-03-25 $1.10 $1.04 $0.06 10,025,203.0 +0.93%
2025-03-24 $1.08 $1.00 $0.08 14,605,903.0 +11.62%
2025-03-21 $1.01 $0.94 $0.07 23,246,576.0 -3.32%
2025-03-20 $1.06 $0.95 $0.11 40,233,287.0 -1.34%
2025-03-19 $1.05 $0.99 $0.06 9,793,231.0 +2.92%
2025-03-18 $1.08 $0.9501 $0.1299 26,741,085.0 -8.74%
2025-03-17 $1.10 $1.04 $0.06 12,701,115.0 -3.60%
2025-03-14 $1.13 $1.07 $0.06 8,150,798.0 +6.73%
2025-03-13 $1.10 $1.02 $0.08 8,207,326.0 -2.80%
2025-03-12 $1.12 $1.06 $0.06 12,976,043.0 +1.90%
2025-03-11 $1.12 $1.02 $0.10 13,112,840.0 -3.67%
2025-03-10 $1.21 $1.07 $0.14 11,914,508.0 -14.17%
2025-03-07 $1.31 $1.20 $0.115 13,097,667.0 +2.42%
2025-03-06 $1.32 $1.19 $0.13 11,159,789.0 -1.59%
2025-03-05 $1.29 $1.21 $0.085 11,446,290.0 +3.28%

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
2025-04 $0.912 $0.79 $0.122 62,353,984.0 -6.57%
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%
$23.25
price down icon 7.19%
$71.41
price down icon 16.65%
computer_hardware WDC
$34.15
price down icon 18.26%
$40.85
price down icon 11.21%
computer_hardware STX
$71.53
price down icon 16.36%
$81.61
price down icon 9.81%
Capitalizzazione:     |  Volume (24 ore):