Stockscreener 앱 받기
0.5989
3.69%
0.0213
시간 외 거래:
.60
0.0011
+0.18%
Canaan Inc Adr 주식 (CAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-28 | $0.7268 | $0.6512 | $0.0756 | 41,372,789.0 | -4.72% |
| 2025-05-27 | $0.7301 | $0.655 | $0.0751 | 54,329,203.0 | +9.11% |
| 2025-05-23 | $0.68 | $0.63 | $0.05 | 32,934,634.0 | -9.38% |
| 2025-05-22 | $0.7184 | $0.6715 | $0.0469 | 30,107,826.0 | +2.28% |
| 2025-05-21 | $0.78 | $0.6518 | $0.1282 | 50,569,035.0 | -10.36% |
| 2025-05-20 | $0.788 | $0.6857 | $0.1023 | 38,771,382.0 | -7.00% |
| 2025-05-19 | $0.83 | $0.725 | $0.105 | 32,230,953.0 | +3.37% |
| 2025-05-16 | $0.819 | $0.765 | $0.054 | 25,666,972.0 | +4.20% |
| 2025-05-15 | $0.802 | $0.73 | $0.072 | 35,824,167.0 | -8.77% |
| 2025-05-14 | $0.925 | $0.82 | $0.105 | 22,983,209.0 | -5.44% |
| 2025-05-13 | $0.919 | $0.85 | $0.069 | 30,961,005.0 | +6.22% |
| 2025-05-12 | $0.908 | $0.8268 | $0.0812 | 40,893,684.0 | +10.98% |
| 2025-05-09 | $0.81 | $0.6707 | $0.1393 | 45,512,695.0 | +14.89% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.6559 | $0.567 | $0.0889 | 211,944,711.0 | -1.38% |
| 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% |
Canaan Inc Adr 주식 (CAN) 가격 이력 2023
| 월 | 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% |
6.44%
자본화:
|
볼륨(24시간):