Get the Stockscreener App
0.9138
1.74%
-0.0162
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 26, 2024, is $0.9138.
- 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 $0.75 on April 19, 2024. Since then, Canaan Inc ADR's stock price has risen over 21.84% to $0.9138 now.
- The 52-week high stock price for CAN is $3.50, representing a 283.02% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for CAN is $0.75, indicating a -17.93% decrease from the current share price, occurred on April 19, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $0.9397 | $0.876 | $0.0637 | 9,325,788.0 | -1.74% |
| Apr 25, 2024 | $0.97 | $0.901 | $0.069 | 11,218,094.0 | -6.19% |
| Apr 24, 2024 | $1.01 | $0.9225 | $0.0875 | 11,221,803.0 | +4.24% |
| Apr 23, 2024 | $1.10 | $0.91 | $0.19 | 21,234,279.0 | +2.26% |
| Apr 22, 2024 | $0.948 | $0.765 | $0.183 | 28,859,485.0 | +23.65% |
| Apr 19, 2024 | $0.9768 | $0.75 | $0.2268 | 18,930,658.0 | -18.25% |
| Apr 18, 2024 | $1.04 | $0.89 | $0.15 | 19,204,520.0 | -17.11% |
| 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% |
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 | $0.75 | $0.77 | 210,253,478.0 | -39.88% |
| 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% |
9.66%
1.40%
Cap:
|
Volume (24h):