NASDAQ:CAN
Canaan Inc. Stock Price (Quote)
$0.87
-0.0017 (-0.194%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.750 | $1.52 | Wednesday, 1st May 2024 CAN stock ended at $0.87. This is 0.194% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.18% from a day low at $0.84 to a day high of $0.91. |
| 90 days | $0.750 | $2.54 | |
| 52 weeks | $0.750 | $3.49 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $0.86 | $0.91 | $0.84 | $0.87 | 5 174 040 |
| Apr 30, 2024 | $0.94 | $0.99 | $0.87 | $0.88 | 10 644 539 |
| Apr 29, 2024 | $0.91 | $1.05 | $0.90 | $0.95 | 14 759 584 |
| Apr 26, 2024 | $0.93 | $0.94 | $0.88 | $0.91 | 9 324 686 |
| Apr 25, 2024 | $0.97 | $0.97 | $0.90 | $0.93 | 11 129 621 |
| Apr 24, 2024 | $0.95 | $1.01 | $0.92 | $0.99 | 11 192 031 |
| Apr 23, 2024 | $0.96 | $1.10 | $0.91 | $0.95 | 21 201 898 |
| Apr 22, 2024 | $0.81 | $0.95 | $0.765 | $0.93 | 28 777 995 |
| Apr 19, 2024 | $0.92 | $0.98 | $0.750 | $0.752 | 18 796 574 |
| Apr 18, 2024 | $0.96 | $1.04 | $0.89 | $0.92 | 19 200 238 |
| Apr 17, 2024 | $1.10 | $1.18 | $1.09 | $1.11 | 6 349 623 |
| Apr 16, 2024 | $1.11 | $1.20 | $1.07 | $1.10 | 9 135 449 |
| Apr 15, 2024 | $1.21 | $1.21 | $1.11 | $1.13 | 8 617 536 |
| Apr 12, 2024 | $1.26 | $1.27 | $1.20 | $1.20 | 5 873 876 |
| Apr 11, 2024 | $1.31 | $1.33 | $1.24 | $1.26 | 3 863 928 |
| Apr 10, 2024 | $1.27 | $1.34 | $1.24 | $1.29 | 6 405 813 |
| Apr 09, 2024 | $1.28 | $1.32 | $1.26 | $1.29 | 4 513 478 |
| Apr 08, 2024 | $1.33 | $1.40 | $1.27 | $1.31 | 6 235 373 |
| Apr 05, 2024 | $1.30 | $1.31 | $1.26 | $1.27 | 3 823 556 |
| Apr 04, 2024 | $1.32 | $1.37 | $1.28 | $1.30 | 5 157 318 |
| Apr 03, 2024 | $1.32 | $1.35 | $1.28 | $1.30 | 5 098 820 |
| Apr 02, 2024 | $1.37 | $1.37 | $1.28 | $1.31 | 7 004 394 |
| Apr 01, 2024 | $1.49 | $1.52 | $1.36 | $1.40 | 8 694 903 |
| Mar 28, 2024 | $1.43 | $1.63 | $1.42 | $1.52 | 19 254 341 |
| Mar 27, 2024 | $1.43 | $1.48 | $1.40 | $1.42 | 6 791 997 |
