ストックスクリーナーアプリを入手
1.60
4.19%
-0.07
アフターアワーズ：
1.66
0.06
+3.75%
Canaan Inc Adr (CAN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-17 | $1.66 | $1.37 | $0.29 | 74,861,328.0 | -4.19% |
| 2025-10-16 | $1.99 | $1.64 | $0.35 | 69,476,805.0 | -14.80% |
| 2025-10-15 | $2.05 | $1.68 | $0.37 | 146,522,655.0 | +8.89% |
| 2025-10-14 | $1.86 | $1.39 | $0.47 | 123,635,001.0 | +18.42% |
| 2025-10-13 | $1.53 | $1.14 | $0.39 | 91,966,547.0 | +39.45% |
| 2025-10-10 | $1.38 | $1.07 | $0.31 | 101,807,876.0 | -10.66% |
| 2025-10-09 | $1.32 | $1.18 | $0.145 | 51,200,977.0 | -4.69% |
| 2025-10-08 | $1.35 | $1.21 | $0.14 | 68,750,915.0 | +0.79% |
| 2025-10-07 | $1.45 | $1.22 | $0.23 | 78,369,118.0 | -3.79% |
| 2025-10-06 | $1.53 | $1.28 | $0.25 | 81,408,411.0 | +0.76% |
| 2025-10-03 | $1.57 | $1.26 | $0.31 | 128,630,945.0 | -0.76% |
| 2025-10-02 | $1.36 | $1.13 | $0.23 | 121,094,457.0 | +26.92% |
| 2025-10-01 | $1.04 | $0.90 | $0.145 | 99,632,673.0 | +17.97% |
| 2025-09-30 | $0.96 | $0.855 | $0.105 | 56,382,230.0 | -0.35% |
| 2025-09-29 | $0.94 | $0.835 | $0.1051 | 58,371,168.0 | +11.40% |
| 2025-09-26 | $0.8372 | $0.775 | $0.0622 | 21,887,696.0 | +0.20% |
| 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% |
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
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $2.05 | $0.90 | $1.15 | 1,312,219,036.0 | +81.49% |
| 2025-09 | $0.96 | $0.68 | $0.28 | 749,268,192.0 | +18.34% |
| 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% |
2024年のCanaan Inc Adr (CAN) の株価時系列
| 月 | 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
| 月 | 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% |
0.95%
4.04%
大文字化:
|
ボリューム (24 時間):