1.11
price up icon0.91%   +0.01
after-market  After Hours:  1.07  -0.04   -3.60%
loading

Canaan Inc ADR Stock (CAN) Price History

The historical daily chart and data for Canaan Inc ADR stock (CAN), show that the latest closing stock price as of April 17, 2024, is $1.11.
  • Canaan Inc ADR all-time high stock price is $39.10, occurred on March 12, 2021.
  • The lowest Canaan Inc ADR stock price recorded was $1.07 on April 16, 2024. Since then, Canaan Inc ADR's stock price has risen over 3.74% to $1.11 now.
  • The 52-week high stock price for CAN is $3.50, representing a 215.32% increase from the current share price, occurred on December 27, 2023.
  • The 52-week low stock price for CAN is $1.07, indicating a -3.60% decrease from the current share price, occurred on April 16, 2024.
  • The closing price of Canaan Inc ADR (CAN) stock in the beginning of 2023 was $5.23. The stock closed the year at $2.06, a loss of over -60.61% for the year.
The table below shows more information about CAN historical price data:
Date High Low High - Low Volume % Change
Apr 17, 2024 $1.18 $1.09 $0.09 6,416,443.0 +0.91%
Apr 16, 2024 $1.20 $1.07 $0.13 9,143,354.0 -2.65%
Apr 15, 2024 $1.21 $1.11 $0.10 8,639,003.0 -5.83%
Apr 12, 2024 $1.27 $1.20 $0.075 5,927,984.0 -4.76%
Apr 11, 2024 $1.33 $1.24 $0.09 3,925,418.0 -2.33%
Apr 10, 2024 $1.34 $1.24 $0.10 6,407,220.0 +0.00%
Apr 09, 2024 $1.32 $1.26 $0.06 4,527,748.0 -0.77%
Apr 08, 2024 $1.40 $1.27 $0.125 6,093,478.0 +2.36%
Apr 05, 2024 $1.31 $1.26 $0.05 3,864,882.0 -2.31%
Apr 04, 2024 $1.37 $1.28 $0.09 5,167,294.0 +0.00%
Apr 03, 2024 $1.35 $1.28 $0.07 5,119,865.0 -0.76%
Apr 02, 2024 $1.38 $1.28 $0.10 7,005,121.0 -6.43%
Apr 01, 2024 $1.52 $1.36 $0.16 8,695,253.0 -7.89%
Mar 28, 2024 $1.63 $1.41 $0.22 19,254,341.0 +7.04%
Mar 27, 2024 $1.48 $1.40 $0.08 6,793,986.0 +0.71%
Mar 26, 2024 $1.51 $1.40 $0.1099 8,471,575.0 -0.70%
Mar 25, 2024 $1.50 $1.39 $0.11 14,771,680.0 +0.00%
Mar 22, 2024 $1.49 $1.41 $0.08 8,832,424.0 -8.39%
Mar 21, 2024 $1.67 $1.52 $0.145 19,874,120.0 -3.13%
Mar 20, 2024 $1.60 $1.28 $0.32 27,916,426.0 +25.98%
Mar 19, 2024 $1.32 $1.21 $0.11 10,049,830.0 -2.31%

Canaan Inc ADR Stock (CAN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Canaan Inc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CAN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Canaan Inc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.

Canaan Inc ADR Stock (CAN) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $1.52 $1.07 $0.45 87,349,506.0 -26.97%
Mar, 2024 $1.72 $1.21 $0.51 302,067,376.0 -3.18%
Feb, 2024 $2.54 $1.19 $1.35 516,203,487.0 +9.41%
Jan, 2024 $2.63 $1.42 $1.21 393,333,658.0 -37.88%

Canaan Inc ADR Stock (CAN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.50 $1.13 $2.37 468,345,819.0 +52.98%
Nov, 2023 $1.99 $1.50 $0.49 63,286,150.0 -21.35%
Oct, 2023 $2.09 $1.65 $0.44 43,267,393.0 +5.49%
Sep, 2023 $2.04 $1.64 $0.405 36,722,021.0 -9.45%
Aug, 2023 $3.16 $1.85 $1.31 61,683,181.0 -36.79%
Jul, 2023 $3.25 $2.11 $1.15 72,982,911.0 +49.30%
Jun, 2023 $2.32 $1.83 $0.49 59,326,411.0 +4.41%
May, 2023 $2.85 $1.85 $1.00 47,058,245.0 -27.66%
Apr, 2023 $3.19 $2.37 $0.82 37,035,899.0 +4.44%
Mar, 2023 $3.15 $2.26 $0.89 45,030,547.0 -3.57%
Feb, 2023 $3.98 $2.70 $1.28 46,710,870.0 -10.83%
Jan, 2023 $3.53 $1.91 $1.62 56,284,907.0 +52.43%

Canaan Inc ADR Stock (CAN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $2.77 $1.87 $0.90 28,608,070.0 -20.77%
Nov, 2022 $3.34 $2.32 $1.02 39,476,006.0 -10.34%
Oct, 2022 $3.57 $2.80 $0.77 27,066,416.0 -11.59%
Sep, 2022 $3.54 $2.90 $0.645 24,959,408.0 -6.55%
Aug, 2022 $4.38 $3.34 $1.04 39,029,390.0 -10.46%
Jul, 2022 $4.54 $3.11 $1.43 44,376,069.0 +21.74%
Jun, 2022 $4.11 $2.93 $1.18 50,965,402.0 -13.90%
May, 2022 $4.11 $2.56 $1.55 111,996,650.0 -1.58%
Apr, 2022 $6.59 $3.61 $2.98 95,073,361.0 -30.02%
Mar, 2022 $6.90 $3.10 $3.80 179,255,667.0 +3.04%
Feb, 2022 $5.85 $4.08 $1.77 53,981,516.0 +22.56%
Jan, 2022 $5.76 $3.50 $2.26 75,261,002.0 -16.50%
$7.28
price down icon 3.19%
$79.00
price down icon 0.87%
$52.32
price down icon 1.86%
computer_hardware STX
$84.20
price up icon 0.62%
$100.91
price down icon 1.59%
computer_hardware WDC
$70.17
price down icon 1.25%
Cap:     |  Volume (24h):