Stockscreener 앱 받기
0.8201
8.66%
-0.0778
시간 외 거래:
.81
-0.0101
-1.23%
Canaan Inc Adr 주식 (CAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $0.86 | $0.80 | $0.06 | 12,880,155.0 | -8.66% |
| 2025-04-02 | $0.912 | $0.8377 | $0.0743 | 16,874,645.0 | +3.54% |
| 2025-04-01 | $0.89 | $0.79 | $0.10 | 19,719,029.0 | -1.21% |
| 2025-03-31 | $0.89 | $0.8461 | $0.0439 | 8,539,331.0 | -3.60% |
| 2025-03-28 | $0.9387 | $0.8682 | $0.0705 | 9,488,668.0 | -0.68% |
| 2025-03-27 | $0.9899 | $0.9042 | $0.0857 | 21,461,109.0 | -2.48% |
| 2025-03-26 | $1.09 | $0.932 | $0.158 | 31,272,262.0 | -12.95% |
| 2025-03-25 | $1.10 | $1.04 | $0.06 | 10,025,203.0 | +0.93% |
| 2025-03-24 | $1.08 | $1.00 | $0.08 | 14,605,903.0 | +11.62% |
| 2025-03-21 | $1.01 | $0.94 | $0.07 | 23,246,576.0 | -3.32% |
| 2025-03-20 | $1.06 | $0.95 | $0.11 | 40,233,287.0 | -1.34% |
| 2025-03-19 | $1.05 | $0.99 | $0.06 | 9,793,231.0 | +2.92% |
| 2025-03-18 | $1.08 | $0.9501 | $0.1299 | 26,741,085.0 | -8.74% |
| 2025-03-17 | $1.10 | $1.04 | $0.06 | 12,701,115.0 | -3.60% |
| 2025-03-14 | $1.13 | $1.07 | $0.06 | 8,150,798.0 | +6.73% |
| 2025-03-13 | $1.10 | $1.02 | $0.08 | 8,207,326.0 | -2.80% |
| 2025-03-12 | $1.12 | $1.06 | $0.06 | 12,976,043.0 | +1.90% |
| 2025-03-11 | $1.12 | $1.02 | $0.10 | 13,112,840.0 | -3.67% |
| 2025-03-10 | $1.21 | $1.07 | $0.14 | 11,914,508.0 | -14.17% |
| 2025-03-07 | $1.31 | $1.20 | $0.115 | 13,097,667.0 | +2.42% |
| 2025-03-06 | $1.32 | $1.19 | $0.13 | 11,159,789.0 | -1.59% |
| 2025-03-05 | $1.29 | $1.21 | $0.085 | 11,446,290.0 | +3.28% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.912 | $0.79 | $0.122 | 62,353,984.0 | -6.57% |
| 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% |
7.19%
자본화:
|
볼륨(24시간):