ストックスクリーナーアプリを入手
0.9246
8.32%
-0.0854
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 |
|---|---|---|---|---|---|
| 2025-12-01 | $0.9476 | $0.90 | $0.0476 | 12,210,424.0 | -8.49% |
| 2025-11-28 | $1.05 | $0.955 | $0.095 | 20,206,627.0 | +9.78% |
| 2025-11-26 | $0.9447 | $0.888 | $0.0567 | 22,073,951.0 | +0.76% |
| 2025-11-25 | $0.945 | $0.8922 | $0.0528 | 27,094,224.0 | -4.89% |
| 2025-11-24 | $0.9857 | $0.91 | $0.0757 | 25,885,120.0 | +5.55% |
| 2025-11-21 | $0.958 | $0.86 | $0.098 | 27,515,550.0 | -1.49% |
| 2025-11-20 | $1.08 | $0.91 | $0.17 | 36,962,856.0 | -4.08% |
| 2025-11-19 | $1.11 | $0.928 | $0.1799 | 38,837,646.0 | -6.54% |
| 2025-11-18 | $1.06 | $0.87 | $0.19 | 47,353,915.0 | +20.75% |
| 2025-11-17 | $0.9149 | $0.825 | $0.0899 | 34,939,524.0 | -4.37% |
| 2025-11-14 | $0.953 | $0.8602 | $0.0928 | 40,200,650.0 | -8.04% |
| 2025-11-13 | $1.05 | $0.88 | $0.17 | 51,095,819.0 | -10.19% |
| 2025-11-12 | $1.15 | $1.06 | $0.09 | 19,887,250.0 | -2.70% |
| 2025-11-11 | $1.15 | $1.08 | $0.07 | 22,411,984.0 | -3.48% |
| 2025-11-10 | $1.28 | $1.12 | $0.16 | 30,656,214.0 | -3.36% |
| 2025-11-07 | $1.21 | $1.05 | $0.16 | 28,030,795.0 | +5.31% |
| 2025-11-06 | $1.24 | $1.09 | $0.15 | 36,643,102.0 | -12.40% |
| 2025-11-05 | $1.29 | $1.16 | $0.13 | 41,963,165.0 | +16.22% |
| 2025-11-04 | $1.27 | $1.10 | $0.17 | 51,231,722.0 | -14.62% |
| 2025-11-03 | $1.39 | $1.27 | $0.12 | 38,630,058.0 | -9.09% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.39 | $0.825 | $0.565 | 653,830,596.0 | -35.36% |
| 2025-10 | $2.22 | $0.90 | $1.32 | 1,928,696,110.0 | +62.21% |
| 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% |
0.34%
4.28%
大文字化:
|
ボリューム (24 時間):