0.5946
price down icon2.24%   -0.0136
after-market 시간 외 거래: .60 0.0054 +0.91%
loading

Canaan Inc Adr 주식 (CAN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $0.612 $0.59 $0.022 12,677,115.0 -2.24%
2025-06-26 $0.6245 $0.59 $0.0345 16,093,417.0 -0.65%
2025-06-25 $0.717 $0.60 $0.117 29,899,901.0 -5.74%
2025-06-24 $0.653 $0.615 $0.038 24,704,815.0 +6.70%
2025-06-23 $0.6188 $0.571 $0.0478 30,031,921.0 +0.02%
2025-06-20 $0.6373 $0.5962 $0.0411 33,289,472.0 -2.86%
2025-06-18 $0.664 $0.62 $0.044 19,675,690.0 -4.50%
2025-06-17 $0.6899 $0.64 $0.0499 22,062,513.0 -6.79%
2025-06-16 $0.723 $0.6873 $0.0357 25,425,603.0 +5.68%
2025-06-13 $0.7169 $0.665 $0.0519 17,993,796.0 -5.07%
2025-06-12 $0.77 $0.69 $0.08 51,599,765.0 -3.63%
2025-06-11 $0.78 $0.715 $0.065 46,821,470.0 +2.10%
2025-06-10 $0.745 $0.70 $0.045 28,584,828.0 +4.95%
2025-06-09 $0.68 $0.617 $0.063 48,665,591.0 +13.44%
2025-06-06 $0.6115 $0.5758 $0.0357 33,775,984.0 +3.69%
2025-06-05 $0.6284 $0.57 $0.0584 28,478,145.0 -7.30%
2025-06-04 $0.6346 $0.595 $0.0396 28,196,464.0 +2.08%
2025-06-03 $0.6559 $0.567 $0.0889 42,724,515.0 +1.77%
2025-06-02 $0.6212 $0.5721 $0.0491 44,993,619.0 -1.23%
2025-05-30 $0.63 $0.5901 $0.0399 40,118,487.0 -3.95%
2025-05-29 $0.7051 $0.6264 $0.0787 51,571,159.0 -4.01%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $0.78 $0.567 $0.213 598,371,739.0 -2.09%
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

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%

Canaan Inc Adr 주식 (CAN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$40.25
price down icon 2.12%
$90.16
price up icon 1.60%
$55.40
price down icon 0.40%
computer_hardware WDC
$63.29
price down icon 0.35%
$105.72
price up icon 0.93%
computer_hardware HPQ
$24.77
price up icon 0.24%
자본화:     |  볼륨(24시간):