6 Followers USX:CAN - Canaan Inc Canaan Inc
Sector: Information Technology, Industry: Technology Hardware, Storage & Peripherals
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
16 Jun 2021 USD 10.05 9.3 9.59 9.59 9.59 -0.330 (-3.33%) 5,750,776
15 Jun 2021 USD 10.52 9.33 10.5 9.92 9.92 -0.380 (-3.69%) 9,760,726
14 Jun 2021 USD 11.1471 9.18 9.2917 10.3 10.3 +1.580 (+18.12%) 21,917,269
11 Jun 2021 USD 9.2505 8.62 9.1 8.72 8.72 -0.350 (-3.86%) 6,670,875
10 Jun 2021 USD 10.48 9.01 10.08 9.07 9.07 -0.750 (-7.64%) 7,553,992
9 Jun 2021 USD 10.7 9.51 9.67 9.82 9.82 +0.380 (+4.03%) 9,954,155
8 Jun 2021 USD 9.98 9.14 9.72 9.44 9.44 -0.620 (-6.16%) 7,057,710
7 Jun 2021 USD 10.86 9.32 10.72 10.06 10.06 -0.910 (-8.30%) 11,674,872
4 Jun 2021 USD 11.17 10.37 10.45 10.97 10.97 +0.080 (+0.73%) 5,539,719
3 Jun 2021 USD 11.5 9.9 10.06 10.89 10.89 +0.880 (+8.79%) 11,154,252
2 Jun 2021 USD 10.68 9.62 10.62 10.01 10.01 -0.250 (-2.44%) 9,967,542
1 Jun 2021 USD 11.1 8.66 8.8498 10.26 10.26 +1.860 (+22.14%) 22,532,304
28 May 2021 USD 8.93 8.37 8.88 8.4 8.4 -0.750 (-8.20%) 7,021,734
27 May 2021 USD 9.38 8.35 8.96 9.15 9.15 +0.490 (+5.66%) 11,597,841
26 May 2021 USD 8.89 7.71 7.86 8.66 8.66 +1 (+13.05%) 9,429,566
25 May 2021 USD 7.93 7.18 7.39 7.66 7.66 +0.250 (+3.37%) 7,193,146
24 May 2021 USD 7.85 7.05 7.66 7.41 7.41 -0.560 (-7.03%) 12,560,970
21 May 2021 USD 9.08 7.92 8.77 7.97 7.97 -0.810 (-9.23%) 9,683,520
20 May 2021 USD 9.13 8.49 9.07 8.78 8.78 +0.260 (+3.05%) 4,958,396
19 May 2021 USD 9.03 8.25 8.72 8.52 8.52 -1.280 (-13.06%) 9,780,431
18 May 2021 USD 10.19 9.45 9.73 9.8 9.8 +0.120 (+1.24%) 4,355,275
17 May 2021 USD 9.83 9.05 9.1 9.68 9.68 -0.010 (-0.10%) 4,028,630
14 May 2021 USD 9.82 8.91 9.005 9.69 9.69 +0.980 (+11.25%) 5,835,749
13 May 2021 USD 9.85 8.47 9.27 8.71 8.71 -1.140 (-11.57%) 8,556,194
12 May 2021 USD 10.6 9.73 10.23 9.85 9.85 -0.440 (-4.28%) 4,722,919
11 May 2021 USD 10.3821 9.05 9.105 10.29 10.29 +0.080 (+0.78%) 7,070,533
10 May 2021 USD 11.51 10.21 11.5 10.21 10.21 -1.420 (-12.21%) 8,526,818
7 May 2021 USD 12.26 11.4 11.74 11.63 11.63 +0.020 (+0.17%) 4,500,534
6 May 2021 USD 12.08 11.22 12.06 11.61 11.61 -0.510 (-4.21%) 5,470,304
5 May 2021 USD 12.42 11.41 12.0 12.12 12.12 +0.320 (+2.71%) 6,561,699