Stockscreener 앱 받기
0.8106
2.50%
0.0198
시간 외 거래:
.81
-0.0006
-0.07%
Canaan Inc Adr 주식 (CAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $0.8359 | $0.7706 | $0.0653 | 10,376,445.0 | +2.50% |
| 2026-01-07 | $0.8347 | $0.78 | $0.0547 | 9,586,940.0 | -3.33% |
| 2026-01-06 | $0.841 | $0.7902 | $0.0508 | 13,628,042.0 | -2.23% |
| 2026-01-05 | $0.8541 | $0.81 | $0.0441 | 18,669,380.0 | +8.66% |
| 2026-01-02 | $0.77 | $0.705 | $0.065 | 18,863,870.0 | +11.59% |
| 2025-12-31 | $0.7197 | $0.6713 | $0.0484 | 22,028,580.0 | -4.03% |
| 2025-12-30 | $0.7528 | $0.715 | $0.0378 | 12,456,411.0 | +0.98% |
| 2025-12-29 | $0.789 | $0.71 | $0.079 | 18,751,618.0 | -6.87% |
| 2025-12-26 | $0.79 | $0.7113 | $0.0787 | 9,291,154.0 | -1.58% |
| 2025-12-24 | $0.7949 | $0.77 | $0.0249 | 5,030,491.0 | -1.98% |
| 2025-12-23 | $0.8299 | $0.7854 | $0.0445 | 13,013,263.0 | -5.60% |
| 2025-12-22 | $0.8866 | $0.8305 | $0.0561 | 18,764,247.0 | +2.08% |
| 2025-12-19 | $0.85 | $0.7804 | $0.0696 | 30,514,146.0 | +5.77% |
| 2025-12-18 | $0.8381 | $0.769 | $0.0691 | 15,584,341.0 | -0.32% |
| 2025-12-17 | $0.8498 | $0.7758 | $0.074 | 16,359,294.0 | -1.76% |
| 2025-12-16 | $0.8218 | $0.7782 | $0.0436 | 13,479,206.0 | +0.65% |
| 2025-12-15 | $0.8409 | $0.7619 | $0.079 | 27,329,704.0 | -6.14% |
| 2025-12-12 | $0.93 | $0.8321 | $0.0979 | 28,488,830.0 | -9.06% |
| 2025-12-11 | $0.9298 | $0.851 | $0.0788 | 21,602,104.0 | -1.75% |
| 2025-12-10 | $0.9749 | $0.9304 | $0.0445 | 10,498,495.0 | -2.25% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.8541 | $0.705 | $0.1491 | 81,501,122.0 | +17.48% |
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% |
3.33%
1.35%
자본화:
|
볼륨(24시간):