CAN - Canaan Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20202.82002.85002.36002.36002.36002,786,800
May 28, 20203.14003.15002.76002.91002.91002,186,700
May 27, 20203.36003.45002.94003.00003.00001,415,500
May 26, 20203.82003.98003.35003.36003.3600707,500
May 22, 20203.96003.96003.75003.82003.8200339,400
May 21, 20203.95004.15003.75003.99003.9900374,200
May 20, 20204.40004.50004.12004.20004.2000219,700
May 19, 20204.50004.60004.25004.37004.3700247,100
May 18, 20204.50004.84004.44004.45004.4500429,500
May 15, 20205.59005.76004.00004.39004.39001,401,300
May 14, 20205.93005.98005.39005.97005.9700459,900
May 13, 20205.87006.00005.56005.99005.9900356,500
May 12, 20205.70005.79005.40005.73005.7300459,500
May 11, 20205.85005.89005.20005.39005.3900623,900
May 08, 20205.95005.99005.55005.89005.8900904,800
May 07, 20205.15005.80005.10005.80005.80001,149,100
May 06, 20204.82005.14004.82005.04005.0400655,300
May 05, 20204.85004.85004.60004.69004.6900169,800
May 04, 20204.63004.84004.50004.63004.6300254,600
May 01, 20205.18005.23004.56004.60004.6000269,600
Apr 30, 20204.92005.24004.76005.18005.1800423,500
Apr 29, 20204.95004.99004.66004.76004.7600462,300
Apr 28, 20204.48004.67004.32004.65004.6500331,700
Apr 27, 20204.34004.49004.25004.44004.4400224,300
Apr 24, 20204.48004.48004.11004.23004.2300215,800
Apr 23, 20204.44004.58004.28004.43004.4300322,200
Apr 22, 20204.34004.45004.20004.28004.2800114,000
Apr 21, 20204.36004.40004.25004.27004.2700141,700
Apr 20, 20204.85004.85004.15004.17004.1700280,700
Apr 17, 20204.70004.70004.46004.68004.6800183,300
Apr 16, 20204.66004.85004.35004.44004.4400174,400
Apr 15, 20204.50004.57404.10004.15004.1500268,700
Apr 14, 20204.40004.98004.30004.60004.6000935,100
Apr 13, 20203.58004.33003.25004.03004.0300554,600
Apr 09, 20203.68003.68003.10003.20003.2000303,700
Apr 08, 20203.72003.73703.44503.52003.520096,100
Apr 07, 20203.99003.99003.43003.50003.5000223,700
Apr 06, 20203.07003.69003.05603.52003.5200405,900
Apr 03, 20203.02003.03502.87002.88002.880073,900
Apr 02, 20202.89003.02002.87002.94002.9400199,600
Apr 01, 20202.94003.02002.87002.87002.8700143,600
Mar 31, 20202.95003.09002.85003.04003.0400115,300
Mar 30, 20203.01003.02002.88002.90002.9000324,800
Mar 27, 20202.98003.18002.95003.05003.0500410,700
Mar 26, 20203.00003.13002.95003.06003.0600344,300
Mar 25, 20202.98003.17002.98002.98002.9800245,800
Mar 24, 20203.15003.18002.90002.95002.9500639,500
Mar 23, 20203.17003.17002.86003.05003.0500578,900
Mar 20, 20203.45003.58002.96003.11003.1100247,500
Mar 19, 20203.01003.27002.75003.27003.2700292,000
Mar 18, 20202.73003.10002.53003.01003.0100428,300
Mar 17, 20202.86002.95002.69002.81002.8100401,200
Mar 16, 20203.00003.23002.86002.88002.8800714,500
Mar 13, 20203.46003.54803.36003.37003.3700285,800
Mar 12, 20203.45003.56003.39003.51003.5100442,300
Mar 11, 20203.31003.96003.30003.91003.9100510,800
Mar 10, 20203.64003.65003.42003.43003.4300462,700
Mar 09, 20204.05004.05003.30003.38003.3800594,700
Mar 06, 20204.70004.83004.20004.26004.2600418,800
Mar 05, 20204.63004.88904.61004.83004.8300311,800
Mar 04, 20204.90004.97004.66004.66004.6600229,000
Mar 03, 20205.02005.28004.83004.90004.9000291,900
Mar 02, 20205.13005.48004.93005.04005.0400225,100
Feb 28, 20205.23005.23004.80005.09005.0900314,000
Feb 27, 20205.23005.60005.05005.36005.3600451,600
Feb 26, 20205.40005.57005.35005.50005.5000332,800
Feb 25, 20205.62005.62005.31005.50005.5000326,500
Feb 24, 20205.99006.09005.47005.65005.6500494,800
Feb 21, 20205.26005.95005.18805.86005.8600580,400
Feb 20, 20205.50005.65005.11005.32005.3200745,300
Feb 19, 20205.82006.38005.70005.71005.71001,029,100
Feb 18, 20206.83006.84005.70005.75005.75001,349,700
Feb 14, 20206.95007.48006.75006.78006.78001,932,600
Feb 13, 20207.06007.46006.03006.64006.64004,089,200
Feb 12, 20204.42008.69004.41008.04008.040011,997,700
Feb 11, 20204.76004.76004.31004.40004.4000325,400
Feb 10, 20204.50004.65004.44004.57004.5700355,400
Feb 07, 20205.05005.11004.50004.55004.5500336,400
Feb 06, 20205.10005.29004.82004.88004.8800253,700
Feb 05, 20205.20005.49004.86004.94004.9400149,300
Feb 04, 20205.50005.50005.05005.11005.1100277,500
Feb 03, 20205.92005.92005.40005.58005.5800216,800
Jan 31, 20205.90006.50005.29706.00006.0000262,400
Jan 30, 20205.70005.88005.55005.86005.8600168,500
Jan 29, 20205.04005.71005.04005.67005.670089,800
Jan 28, 20205.00005.20305.00005.05005.050060,400
Jan 27, 20205.05005.28204.80004.99004.990061,800
Jan 24, 20205.08005.16005.05005.07005.070039,500
Jan 23, 20205.21005.37005.01105.08005.080087,800
Jan 22, 20205.85005.90005.13005.24005.2400808,500
Jan 21, 20206.04006.20005.60005.70005.7000132,700
Jan 17, 20205.80006.20005.80006.00006.000082,400
Jan 16, 20205.66005.92005.56005.78005.780090,700
Jan 15, 20206.15006.29205.51005.62005.6200240,700
Jan 14, 20206.41006.50006.08006.14006.1400128,900
Jan 13, 20206.42006.56006.33006.44006.440061,100
Jan 10, 20206.50006.66006.35006.49006.4900247,100
Jan 09, 20206.25006.58006.01006.49006.4900193,300
Jan 08, 20205.80006.26005.80006.12006.1200115,900
Jan 07, 20206.05006.10005.62005.82005.820080,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...