ストックスクリーナーアプリを入手
1.53
7.27%
-0.12
アフターアワーズ：
1.54
0.01
+0.65%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.65 | $1.50 | $0.15 | 13,598,501.0 | -7.27% |
| 2024-11-15 | $1.68 | $1.43 | $0.25 | 16,358,636.0 | +11.49% |
| 2024-11-14 | $1.72 | $1.47 | $0.248 | 13,532,841.0 | -1.99% |
| 2024-11-13 | $2.01 | $1.50 | $0.51 | 32,695,071.0 | -8.48% |
| 2024-11-12 | $1.88 | $1.60 | $0.28 | 20,473,757.0 | -7.30% |
| 2024-11-11 | $1.80 | $1.43 | $0.3699 | 45,407,009.0 | +41.27% |
| 2024-11-08 | $1.42 | $1.17 | $0.255 | 16,040,716.0 | -12.50% |
| 2024-11-07 | $1.47 | $1.38 | $0.0896 | 6,912,849.0 | -2.70% |
| 2024-11-06 | $1.49 | $1.30 | $0.1899 | 15,672,916.0 | +12.98% |
| 2024-11-05 | $1.32 | $1.22 | $0.1002 | 5,116,172.0 | +9.17% |
| 2024-11-04 | $1.24 | $1.14 | $0.10 | 4,885,445.0 | -4.00% |
| 2024-11-01 | $1.32 | $1.17 | $0.1468 | 5,687,514.0 | +7.76% |
| 2024-10-31 | $1.34 | $1.15 | $0.19 | 9,268,551.0 | -14.71% |
| 2024-10-30 | $1.43 | $1.17 | $0.26 | 12,085,989.0 | +4.62% |
| 2024-10-29 | $1.30 | $1.09 | $0.21 | 23,863,959.0 | +22.64% |
| 2024-10-28 | $1.07 | $0.972 | $0.098 | 6,505,995.0 | +9.15% |
| 2024-10-25 | $1.02 | $0.97 | $0.05 | 4,516,482.0 | -4.79% |
| 2024-10-24 | $1.02 | $0.97 | $0.05 | 4,512,423.0 | +5.12% |
| 2024-10-23 | $1.02 | $0.96 | $0.06 | 5,431,998.0 | -3.93% |
| 2024-10-22 | $1.02 | $0.9802 | $0.0398 | 2,550,205.0 | +2.03% |
| 2024-10-21 | $1.00 | $0.97 | $0.03 | 4,368,380.0 | +0.38% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $2.01 | $1.14 | $0.87 | 209,979,928.0 | +31.90% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $2.77 | $1.87 | $0.90 | 28,608,070.0 | -20.77% |
| 2022-11 | $3.34 | $2.32 | $1.02 | 39,476,006.0 | -10.34% |
| 2022-10 | $3.57 | $2.80 | $0.77 | 27,066,416.0 | -11.59% |
| 2022-09 | $3.54 | $2.90 | $0.645 | 24,959,408.0 | -6.55% |
| 2022-08 | $4.38 | $3.34 | $1.04 | 39,029,390.0 | -10.46% |
| 2022-07 | $4.54 | $3.11 | $1.43 | 44,376,069.0 | +21.74% |
| 2022-06 | $4.11 | $2.93 | $1.18 | 50,965,402.0 | -13.90% |
| 2022-05 | $4.11 | $2.56 | $1.55 | 111,996,650.0 | -1.58% |
| 2022-04 | $6.59 | $3.61 | $2.98 | 95,073,361.0 | -30.02% |
| 2022-03 | $6.90 | $3.10 | $3.80 | 179,255,667.0 | +3.04% |
| 2022-02 | $5.85 | $4.08 | $1.77 | 53,981,516.0 | +22.56% |
| 2022-01 | $5.76 | $3.50 | $2.26 | 75,261,002.0 | -16.50% |
13.42%
1.15%
大文字化:
|
ボリューム (24 時間):