0.7614
price down icon7.16%   -0.0587
after-market アフターアワーズ: .78 0.0186 +2.44%
loading

Canaan Inc Adr (CAN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-04 $0.80 $0.717 $0.083 14,953,779.0 -7.16%
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%

Canaan Inc Adr (CAN) 株の年ごとの株価履歴

この詳細な分析では、Canaan Inc Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCAN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Canaan Inc Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のCanaan Inc Adr (CAN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $0.912 $0.717 $0.195 79,381,387.0 -13.26%
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%

2024年のCanaan Inc Adr (CAN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のCanaan Inc Adr (CAN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
$20.68
price down icon 11.05%
$69.30
price down icon 2.95%
computer_hardware WDC
$30.54
price down icon 10.57%
$37.18
price down icon 8.98%
computer_hardware STX
$66.73
price down icon 6.71%
$76.10
price down icon 6.75%
大文字化:     |  ボリューム (24 時間):