CAN - Canaan Inc.
0.8308
0.082 9.894%
Share volume: 40,835,019
Last Updated: 05-12-2025
Electronic Equipment/Electronic Components & Accessories:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$0.75
0.08
0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $0.85 | $0.85 | $0.91 | $0.91 | $0.83 | $0.83 | $0.83 | $0.83 | 40,835,019 | $40,835,019.00 |
| 05-09-2025 | $0.70 | $0.70 | $0.81 | $0.81 | $0.67 | $0.67 | $0.75 | $0.75 | 45,596,508 | $45,596,508.00 |
| 05-08-2025 | $0.64 | $0.64 | $0.67 | $0.67 | $0.61 | $0.61 | $0.65 | $0.65 | 56,647,586 | $56,647,586.00 |
| 05-07-2025 | $0.64 | $0.64 | $0.66 | $0.66 | $0.59 | $0.59 | $0.60 | $0.60 | 48,655,703 | $48,655,703.00 |
| 05-06-2025 | $0.63 | $0.63 | $0.63 | $0.63 | $0.53 | $0.53 | $0.60 | $0.60 | 40,042,524 | $40,042,524.00 |
| 05-05-2025 | $0.68 | $0.68 | $0.69 | $0.69 | $0.61 | $0.61 | $0.62 | $0.62 | 15,802,312 | $15,802,312.00 |
| 05-02-2025 | $0.72 | $0.72 | $0.73 | $0.73 | $0.69 | $0.69 | $0.69 | $0.69 | 12,674,594 | $12,674,594.00 |
| 05-01-2025 | $0.75 | $0.75 | $0.75 | $0.75 | $0.69 | $0.69 | $0.69 | $0.69 | 21,772,102 | $21,772,102.00 |
| 04-30-2025 | $0.76 | $0.76 | $0.76 | $0.76 | $0.70 | $0.70 | $0.70 | $0.70 | 12,761,661 | $12,761,661.00 |
| 04-29-2025 | $0.80 | $0.80 | $0.82 | $0.82 | $0.77 | $0.77 | $0.78 | $0.78 | 6,836,801 | $6,836,801.00 |
