Stockscreener 앱 받기
1.18
9.92%
-0.13
시간 외 거래:
1.21
0.03
+2.54%
Canaan Inc Adr 주식 (CAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-03 | $1.51 | $1.17 | $0.34 | 29,306,234.0 | -9.92% |
| 2025-02-28 | $1.37 | $1.23 | $0.14 | 10,415,054.0 | +2.34% |
| 2025-02-27 | $1.48 | $1.27 | $0.21 | 10,717,968.0 | -5.88% |
| 2025-02-26 | $1.42 | $1.28 | $0.14 | 11,113,242.0 | +5.43% |
| 2025-02-25 | $1.49 | $1.27 | $0.215 | 17,175,290.0 | -16.77% |
| 2025-02-24 | $1.66 | $1.53 | $0.1295 | 11,033,598.0 | -7.19% |
| 2025-02-21 | $1.89 | $1.66 | $0.23 | 11,402,647.0 | -6.70% |
| 2025-02-20 | $1.85 | $1.73 | $0.12 | 8,520,070.0 | +0.56% |
| 2025-02-19 | $1.85 | $1.76 | $0.09 | 8,472,234.0 | +1.71% |
| 2025-02-18 | $1.84 | $1.72 | $0.12 | 7,173,284.0 | -2.23% |
| 2025-02-14 | $1.85 | $1.75 | $0.1049 | 12,042,297.0 | +2.29% |
| 2025-02-13 | $1.78 | $1.69 | $0.09 | 9,004,983.0 | -1.69% |
| 2025-02-12 | $1.81 | $1.67 | $0.1373 | 10,738,811.0 | +1.71% |
| 2025-02-11 | $1.88 | $1.75 | $0.13 | 10,498,727.0 | -7.89% |
| 2025-02-10 | $1.94 | $1.85 | $0.09 | 9,574,726.0 | +0.53% |
| 2025-02-07 | $2.08 | $1.89 | $0.19 | 14,617,551.0 | +1.07% |
| 2025-02-06 | $1.91 | $1.83 | $0.08 | 7,351,240.0 | +3.31% |
| 2025-02-05 | $1.87 | $1.78 | $0.09 | 7,858,154.0 | -0.55% |
| 2025-02-04 | $1.99 | $1.78 | $0.21 | 18,719,701.0 | -7.61% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $1.51 | $1.17 | $0.34 | 58,612,468.0 | -9.92% |
| 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% |
7.39%
1.42%
자본화:
|
볼륨(24시간):