Stockscreener 앱 받기
0.5485
1.57%
0.0085
시장 영업 전:
.54
-0.0085
-1.55%
Canaan Inc Adr 주식 (CAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.5648 | $0.53 | $0.0348 | 8,082,354.0 | +1.57% |
| 2026-05-04 | $0.56 | $0.525 | $0.035 | 11,284,185.0 | +4.33% |
| 2026-05-01 | $0.543 | $0.5168 | $0.0262 | 7,280,560.0 | -2.93% |
| 2026-04-30 | $0.5465 | $0.478 | $0.0685 | 34,817,840.0 | +11.08% |
| 2026-04-29 | $0.4903 | $0.469 | $0.0213 | 5,589,666.0 | -1.58% |
| 2026-04-28 | $0.50 | $0.48 | $0.02 | 6,613,922.0 | -2.23% |
| 2026-04-27 | $0.52 | $0.495 | $0.025 | 6,450,796.0 | -3.37% |
| 2026-04-24 | $0.536 | $0.5128 | $0.0232 | 5,151,979.0 | +2.52% |
| 2026-04-23 | $0.5554 | $0.495 | $0.0604 | 9,444,474.0 | -8.45% |
| 2026-04-22 | $0.589 | $0.55 | $0.039 | 9,396,556.0 | +3.95% |
| 2026-04-21 | $0.5827 | $0.527 | $0.0557 | 10,870,012.0 | -7.26% |
| 2026-04-20 | $0.5835 | $0.5316 | $0.0519 | 13,106,165.0 | -0.61% |
| 2026-04-17 | $0.5874 | $0.551 | $0.0364 | 15,772,642.0 | +9.00% |
| 2026-04-16 | $0.557 | $0.5155 | $0.0415 | 8,508,298.0 | -4.25% |
| 2026-04-15 | $0.56 | $0.491 | $0.069 | 17,377,471.0 | +7.51% |
| 2026-04-14 | $0.53 | $0.4968 | $0.0332 | 14,561,876.0 | +6.54% |
| 2026-04-13 | $0.4802 | $0.432 | $0.0482 | 5,001,124.0 | +4.78% |
| 2026-04-10 | $0.468 | $0.4426 | $0.0254 | 5,528,123.0 | +3.55% |
| 2026-04-09 | $0.4441 | $0.4164 | $0.0277 | 8,267,771.0 | +0.64% |
| 2026-04-08 | $0.455 | $0.428 | $0.027 | 11,702,432.0 | +6.03% |
| 2026-04-07 | $0.4199 | $0.40 | $0.0199 | 4,541,122.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.5648 | $0.5168 | $0.048 | 34,729,453.0 | +2.87% |
| 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% |
3.86%
0.32%
자본화:
|
볼륨(24시간):