CAN - Canaan Inc.
0.6745
0.022 3.306%
Share volume: 24,102,060
Last Updated: 04-11-2025
Electronic Equipment/Electronic Components & Accessories:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$0.65
0.02
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $0.66 | $0.66 | $0.69 | $0.69 | $0.65 | $0.65 | $0.67 | $0.67 | 24,102,060 | $24,026,995.00 |
| 04-10-2025 | $0.74 | $0.74 | $0.74 | $0.74 | $0.65 | $0.65 | $0.65 | $0.65 | 22,390,880 | $22,390,880.00 |
| 04-09-2025 | $0.71 | $0.71 | $0.78 | $0.78 | $0.67 | $0.67 | $0.74 | $0.74 | 24,138,625 | $24,138,625.00 |
| 04-08-2025 | $0.80 | $0.80 | $0.82 | $0.82 | $0.69 | $0.69 | $0.70 | $0.70 | 12,065,177 | $12,065,177.00 |
| 04-07-2025 | $0.69 | $0.69 | $0.80 | $0.80 | $0.69 | $0.69 | $0.76 | $0.76 | 16,254,615 | $16,254,615.00 |
| 04-04-2025 | $0.80 | $0.80 | $0.80 | $0.80 | $0.72 | $0.72 | $0.76 | $0.76 | 14,961,070 | $14,961,070.00 |
| 04-03-2025 | $0.83 | $0.83 | $0.86 | $0.86 | $0.80 | $0.80 | $0.82 | $0.82 | 12,893,843 | $12,893,843.00 |
| 04-02-2025 | $0.84 | $0.84 | $0.91 | $0.91 | $0.84 | $0.84 | $0.90 | $0.90 | 17,106,489 | $17,106,489.00 |
| 04-01-2025 | $0.89 | $0.89 | $0.89 | $0.89 | $0.79 | $0.79 | $0.87 | $0.87 | 19,822,556 | $19,822,556.00 |
| 03-31-2025 | $0.89 | $0.89 | $0.89 | $0.89 | $0.85 | $0.85 | $0.88 | $0.88 | 8,547,163 | $8,547,163.00 |
