Stockscreener 앱 받기
0.36
8.47%
-0.0333
시간 외 거래:
.35
-0.01
-2.78%
Canaan Inc Adr 주식 (CAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $0.3729 | $0.341 | $0.0319 | 25,511,902.0 | -8.47% |
| 2026-09-03 | $0.394 | $0.338 | $0.056 | 26,112,200.0 | +27.82% |
| 2026-09-02 | $0.3138 | $0.2822 | $0.0316 | 11,156,818.0 | -3.12% |
| 2026-09-01 | $0.3487 | $0.3104 | $0.0383 | 15,776,668.0 | -12.96% |
| 2026-08-31 | $0.3935 | $0.3531 | $0.0404 | 14,068,724.0 | -3.97% |
| 2026-08-28 | $0.45 | $0.3587 | $0.0913 | 23,585,529.0 | -14.22% |
| 2026-08-27 | $0.455 | $0.4015 | $0.0535 | 30,789,716.0 | +11.25% |
| 2026-08-26 | $0.423 | $0.385 | $0.038 | 18,064,949.0 | -4.51% |
| 2026-08-25 | $0.4393 | $0.35 | $0.0893 | 41,130,222.0 | +15.83% |
| 2026-08-24 | $0.3846 | $0.335 | $0.0496 | 44,101,827.0 | +1.41% |
| 2026-08-21 | $0.3789 | $0.2935 | $0.0854 | 94,324,889.0 | +27.29% |
| 2026-08-20 | $0.30 | $0.2594 | $0.0406 | 55,789,429.0 | +16.16% |
| 2026-08-19 | $0.2499 | $0.2141 | $0.0358 | 8,909,495.0 | +10.14% |
| 2026-08-18 | $0.2324 | $0.215 | $0.0174 | 3,863,902.0 | -4.60% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $0.394 | $0.2822 | $0.1118 | 104,069,490.0 | -1.34% |
| 2026-08 | $0.455 | $0.1516 | $0.3034 | 451,260,361.0 | +114.65% |
| 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% |
0.33%
자본화:
|
볼륨(24시간):