Stockscreener 앱 받기
0.2285
0.65%
-0.0015
시간 외 거래:
.23
0.0015
+0.66%
Canaan Inc Adr 주식 (CAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $0.245 | $0.2134 | $0.0316 | 6,160,513.0 | -0.65% |
| 2026-08-14 | $0.235 | $0.20 | $0.035 | 14,013,302.0 | +7.48% |
| 2026-08-13 | $0.2165 | $0.20 | $0.0165 | 5,541,268.0 | +3.63% |
| 2026-08-12 | $0.216 | $0.2051 | $0.0109 | 5,721,414.0 | +2.74% |
| 2026-08-11 | $0.21 | $0.195 | $0.015 | 6,134,367.0 | +0.50% |
| 2026-08-10 | $0.22 | $0.198 | $0.022 | 6,877,703.0 | -6.45% |
| 2026-08-07 | $0.2288 | $0.1959 | $0.0329 | 9,863,845.0 | +9.98% |
| 2026-08-06 | $0.203 | $0.189 | $0.014 | 5,691,674.0 | -1.37% |
| 2026-08-05 | $0.21 | $0.1891 | $0.0209 | 7,619,305.0 | -1.15% |
| 2026-08-04 | $0.20 | $0.1812 | $0.0188 | 16,073,635.0 | +12.46% |
| 2026-08-03 | $0.191 | $0.1516 | $0.0394 | 32,934,653.0 | +4.29% |
| 2026-07-31 | $0.2488 | $0.17 | $0.0788 | 58,158,460.0 | -30.24% |
| 2026-07-30 | $0.2546 | $0.232 | $0.0226 | 7,806,100.0 | +5.50% |
| 2026-07-29 | $0.2425 | $0.229 | $0.0135 | 5,607,878.0 | -3.19% |
| 2026-07-28 | $0.25 | $0.2322 | $0.0178 | 4,231,533.0 | -7.56% |
| 2026-07-27 | $0.2581 | $0.2389 | $0.0192 | 7,867,756.0 | +9.09% |
| 2026-07-24 | $0.259 | $0.2288 | $0.0302 | 11,776,025.0 | -7.25% |
| 2026-07-23 | $0.2745 | $0.2501 | $0.0244 | 8,652,779.0 | -6.18% |
| 2026-07-22 | $0.2859 | $0.2672 | $0.0187 | 3,769,588.0 | -1.41% |
| 2026-07-21 | $0.2899 | $0.2695 | $0.0204 | 7,345,548.0 | +4.04% |
| 2026-07-20 | $0.2766 | $0.2551 | $0.0215 | 5,851,133.0 | -1.92% |
Canaan Inc Adr 주식 (CAN) 연도별 가격 이력
이 심층 분석에서는 Canaan Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Canaan Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Canaan Inc Adr 주식 (CAN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $0.245 | $0.1516 | $0.0934 | 122,792,192.0 | +34.41% |
| 2026-07 | $0.348 | $0.17 | $0.178 | 234,616,615.0 | -40.79% |
| 2026-06 | $0.4089 | $0.28 | $0.1289 | 211,385,473.0 | -30.53% |
| 2026-05 | $0.5648 | $0.3806 | $0.1842 | 193,958,135.0 | -22.49% |
| 2026-04 | $0.589 | $0.396 | $0.193 | 210,142,084.0 | +23.48% |
| 2026-03 | $0.5549 | $0.3861 | $0.1688 | 220,479,469.0 | -12.57% |
| 2026-02 | $0.668 | $0.425 | $0.243 | 304,688,609.0 | -27.37% |
| 2026-01 | $0.95 | $0.6225 | $0.3275 | 384,071,328.0 | -1.45% |
Canaan Inc Adr 주식 (CAN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.02 | $0.71 | $0.31 | 401,236,416.0 | -28.81% |
| 2025-11 | $1.39 | $0.825 | $0.565 | 641,620,172.0 | -29.37% |
| 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% |
Canaan Inc Adr 주식 (CAN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.91%
1.25%
자본화:
|
볼륨(24시간):