0.6836
price down icon4.63%   -0.0332
pre-market  プレマーケット:  .70   0.0164   +2.40%
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
2025-09-04 $0.7285 $0.68 $0.0485 26,482,973.0 -4.63%
2025-09-03 $0.745 $0.7106 $0.0344 18,938,631.0 -1.29%
2025-09-02 $0.749 $0.70 $0.049 18,515,452.0 -2.52%
2025-08-29 $0.76 $0.725 $0.035 13,920,614.0 -2.01%
2025-08-28 $0.7979 $0.7599 $0.038 21,092,428.0 +1.40%
2025-08-27 $0.76 $0.7384 $0.0216 15,674,967.0 -0.20%
2025-08-26 $0.7587 $0.721 $0.0377 15,741,440.0 +1.53%
2025-08-25 $0.774 $0.72 $0.054 26,996,154.0 -1.63%
2025-08-22 $0.756 $0.668 $0.088 39,260,105.0 +13.98%
2025-08-21 $0.6825 $0.66 $0.0225 20,481,598.0 -2.18%
2025-08-20 $0.6852 $0.6408 $0.0444 35,256,438.0 +0.63%
2025-08-19 $0.7569 $0.6705 $0.0864 53,780,533.0 -9.17%
2025-08-18 $0.768 $0.7341 $0.0339 35,047,791.0 -4.40%
2025-08-15 $0.818 $0.76 $0.058 47,202,464.0 -0.73%
2025-08-14 $0.812 $0.71 $0.102 61,944,653.0 -4.59%
2025-08-13 $0.818 $0.7621 $0.0559 50,126,099.0 +9.26%
2025-08-12 $0.7586 $0.723 $0.0356 24,239,771.0 +2.30%
2025-08-11 $0.7878 $0.728 $0.0598 29,813,954.0 -0.48%
2025-08-08 $0.748 $0.70 $0.048 26,764,220.0 +6.22%
2025-08-07 $0.735 $0.676 $0.059 36,975,062.0 +3.96%
2025-08-06 $0.67 $0.6467 $0.0233 12,478,375.0 +2.11%

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
2025-09 $0.749 $0.68 $0.069 90,420,029.0 -8.24%
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

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%
$62.50
price up icon 17.90%
$42.11
price up icon 2.78%
$106.52
price up icon 2.00%
$40.70
price up icon 1.50%
$78.73
price up icon 1.08%
computer_hardware HPQ
$28.92
price up icon 0.77%
大文字化:     |  ボリューム (24 時間):