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


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
5 Oct 2023 USD 1.88 1.9 1.845 1.86 1.86 -0.02 (-1.06%) 643,800
4 Oct 2023 USD 1.81 1.895 1.77 1.88 1.88 +0.07 (+3.87%) 1,417,100
3 Oct 2023 USD 1.81 1.825 1.75 1.81 1.81 -0.03 (-1.63%) 1,973,100
2 Oct 2023 USD 1.85 1.91 1.81 1.84 1.84 +0.02 (+1.10%) 1,868,500
29 Sep 2023 USD 1.78 1.835 1.765 1.82 1.82 +0.08 (+4.60%) 1,607,100
28 Sep 2023 USD 1.68 1.81 1.655 1.74 1.74 +0.06 (+3.57%) 2,173,900
27 Sep 2023 USD 1.72 1.745 1.64 1.68 1.68 0.0 (0.0%) 1,122,200
26 Sep 2023 USD 1.74 1.77 1.67 1.68 1.68 -0.07 (-4.00%) 2,377,300
25 Sep 2023 USD 1.78 1.805 1.735 1.75 1.75 -0.05 (-2.78%) 959,400
22 Sep 2023 USD 1.82 1.866 1.78 1.8 1.8 +0.01 (+0.56%) 1,013,800
21 Sep 2023 USD 1.78 1.81 1.73 1.79 1.79 -0.02 (-1.10%) 2,116,000
20 Sep 2023 USD 1.84 1.875 1.79 1.81 1.81 -0.05 (-2.69%) 1,644,400
19 Sep 2023 USD 1.88 1.9 1.81 1.86 1.86 0.0 (0.0%) 1,490,400
18 Sep 2023 USD 1.9 1.925 1.83 1.86 1.86 -0.02 (-1.06%) 1,158,600
15 Sep 2023 USD 1.87 1.9 1.82 1.88 1.88 +0.01 (+0.53%) 2,250,500
14 Sep 2023 USD 1.83 1.91 1.82 1.87 1.87 +0.07 (+3.89%) 1,239,700
13 Sep 2023 USD 1.86 1.92 1.79 1.8 1.8 -0.05 (-2.70%) 2,346,300
12 Sep 2023 USD 1.9 1.97 1.84 1.85 1.85 -0.03 (-1.60%) 2,411,500
11 Sep 2023 USD 1.92 1.94 1.85 1.88 1.88 -0.01 (-0.53%) 949,800
8 Sep 2023 USD 1.92 1.93 1.86 1.89 1.89 -0.02 (-1.05%) 753,600
7 Sep 2023 USD 1.9 1.93 1.84 1.91 1.91 +0.01 (+0.53%) 2,333,400
6 Sep 2023 USD 1.98 2.01 1.89 1.9 1.9 -0.09 (-4.52%) 3,150,600
5 Sep 2023 USD 2.02 2.045 1.96 1.99 1.99 0.0 (0.0%) 1,973,200
1 Sep 2023 USD 2.03 2.045 1.94 1.99 1.99 -0.02 (-1.00%) 3,745,600
31 Aug 2023 USD 2 2.1 1.97 2.01 2.01 0.0 (0.0%) 2,507,900
30 Aug 2023 USD 2.09 2.1 1.96 2.01 2.01 -0.12 (-5.63%) 3,575,200
29 Aug 2023 USD 1.91 2.19 1.85 2.13 2.13 +0.14 (+7.04%) 6,180,700
28 Aug 2023 USD 2.01 2.09 1.98 1.99 1.99 -0.05 (-2.45%) 2,085,900
25 Aug 2023 USD 1.95 2.07 1.92 2.04 2.04 +0.08 (+4.08%) 2,462,100
24 Aug 2023 USD 2.15 2.15 1.94 1.96 1.96 -0.17 (-7.98%) 2,182,900



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms