NASDAQ:CAN
Canaan Inc. Stock Price (Quote)
$1.05
+0.0300 (+2.94%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.81 | $1.29 | Friday, 24th May 2024 CAN stock ended at $1.05. This is 2.94% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 6.00% from a day low at $1.00 to a day high of $1.06. |
90 days | $0.750 | $2.17 | |
52 weeks | $0.750 | $3.49 |
Date | Open | High | Low | Close | Volume |
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 |
Mar 26, 2024 | $1.45 | $1.51 | $1.40 | $1.41 | 8 453 365 |
Mar 25, 2024 | $1.46 | $1.50 | $1.39 | $1.42 | 14 756 040 |
Mar 22, 2024 | $1.44 | $1.49 | $1.41 | $1.42 | 8 826 882 |
Mar 21, 2024 | $1.63 | $1.67 | $1.52 | $1.55 | 19 849 915 |
Mar 20, 2024 | $1.31 | $1.60 | $1.28 | $1.60 | 27 760 373 |
Mar 19, 2024 | $1.27 | $1.32 | $1.21 | $1.27 | 10 029 332 |
Mar 18, 2024 | $1.32 | $1.38 | $1.28 | $1.30 | 8 302 331 |
Mar 15, 2024 | $1.23 | $1.37 | $1.23 | $1.34 | 18 754 285 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CAN stock historical prices to predict future price movements?
Trend Analysis: Examine the CAN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CAN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.