8 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
23 Jul 2021 USD 6.0765 5.685 5.95 5.76 5.76 -0.420 (-6.80%) 3,595,229
22 Jul 2021 USD 6.63 6.035 6.59 6.18 6.18 -0.290 (-4.48%) 3,983,976
21 Jul 2021 USD 6.57 5.93 5.94 6.47 6.47 +0.850 (+15.12%) 8,031,560
20 Jul 2021 USD 5.69 5.32 5.58 5.62 5.62 -0.100 (-1.75%) 4,492,836
19 Jul 2021 USD 5.855 5.39 5.485 5.72 5.72 -0.050 (-0.87%) 4,889,839
16 Jul 2021 USD 6.2899 5.69 6.25 5.77 5.77 -0.530 (-8.41%) 5,011,390
15 Jul 2021 USD 6.52 6.04 6.42 6.3 6.3 -0.210 (-3.23%) 4,538,012
14 Jul 2021 USD 6.94 6.28 6.37 6.51 6.51 +0.150 (+2.36%) 6,420,271
13 Jul 2021 USD 6.6 6.35 6.6 6.36 6.36 -0.310 (-4.65%) 3,999,203
12 Jul 2021 USD 6.87 6.48 6.71 6.67 6.67 -0.070 (-1.04%) 3,549,814
9 Jul 2021 USD 6.88 6.61 6.82 6.74 6.74 +0.150 (+2.28%) 3,309,306
8 Jul 2021 USD 6.84 6.4 6.74 6.59 6.59 -0.590 (-8.22%) 7,939,426
7 Jul 2021 USD 7.7 7.02 7.69 7.18 7.18 -0.400 (-5.28%) 5,124,633
6 Jul 2021 USD 7.78 7.18 7.39 7.58 7.58 +0.260 (+3.55%) 4,681,866
2 Jul 2021 USD 7.66 7.25 7.5504 7.32 7.32 -0.300 (-3.94%) 4,296,715
1 Jul 2021 USD 8.04 7.44 7.97 7.62 7.62 -0.530 (-6.50%) 7,356,544
30 Jun 2021 USD 8.28 7.77 7.98 8.15 8.15 0.0 (0.0%) 4,720,040
29 Jun 2021 USD 8.94 8.05 8.2575 8.15 8.15 +0.200 (+2.52%) 10,789,966
28 Jun 2021 USD 8.1401 7.69 7.79 7.95 7.95 +0.350 (+4.61%) 6,218,453
25 Jun 2021 USD 8.06 7.52 7.97 7.6 7.6 -0.540 (-6.63%) 6,981,691
24 Jun 2021 USD 8.24 7.84 8.0334 8.14 8.14 +0.310 (+3.96%) 4,827,419
23 Jun 2021 USD 8.4986 7.715 8.22 7.83 7.83 -0.060 (-0.76%) 7,898,239
22 Jun 2021 USD 8.13 7.57 7.701 7.89 7.89 -0.490 (-5.85%) 9,027,113
21 Jun 2021 USD 9.11 8.22 8.64 8.38 8.38 -0.700 (-7.71%) 6,841,288
18 Jun 2021 USD 9.55 8.83 9.2999 9.08 9.08 -0.340 (-3.61%) 5,919,356
17 Jun 2021 USD 9.722 9.33 9.59 9.42 9.42 -0.170 (-1.77%) 6,091,691
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