Canaan Inc. - American Depositary Shares (NQ:CAN)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	0.4000	0.4318	0.3900	0.4318	7,641,955	+0.05(+11.84%)
Mar 30, 2026	0.4187	0.4200	0.3861	0.3861	11,993,902	-0.02(-5.94%)
Mar 27, 2026	0.4141	0.4196	0.3952	0.4105	13,850,278	-0.01(-2.98%)
Mar 26, 2026	0.4500	0.4600	0.4115	0.4231	14,152,793	-0.03(-6.79%)
Mar 25, 2026	0.4499	0.4680	0.4475	0.4539	5,676,598	+0.02(+4.44%)
Mar 24, 2026	0.4472	0.4545	0.4300	0.4346	6,674,481	-0.01(-2.99%)
Mar 23, 2026	0.4382	0.4600	0.4300	0.4480	9,056,084	+0.01(+2.24%)
Mar 20, 2026	0.4500	0.4590	0.4251	0.4382	11,182,696	-0.01(-1.97%)
Mar 19, 2026	0.4500	0.4646	0.4350	0.4470	10,330,612	-0.01(-2.19%)
Mar 18, 2026	0.4780	0.4815	0.4558	0.4570	13,973,762	-0.02(-3.99%)
Mar 17, 2026	0.4800	0.4900	0.4724	0.4760	8,822,025	-0.00(-0.83%)
Mar 16, 2026	0.5080	0.5128	0.4800	0.4800	9,592,820	-0.00(-0.81%)
Mar 13, 2026	0.5285	0.5470	0.4837	0.4839	15,568,968	-0.03(-5.65%)
Mar 12, 2026	0.4956	0.5198	0.4860	0.5129	6,666,393	+0.01(+1.08%)
Mar 11, 2026	0.4851	0.5149	0.4751	0.5074	10,247,679	+0.03(+6.11%)
Mar 10, 2026	0.5200	0.5263	0.4782	0.4782	10,727,603	-0.03(-6.16%)
Mar 09, 2026	0.4960	0.5150	0.4900	0.5096	7,118,465	-0.00(-0.35%)
Mar 06, 2026	0.4982	0.5114	0.4820	0.5114	9,691,169	-0.01(-1.86%)
Mar 05, 2026	0.5400	0.5409	0.5055	0.5211	7,904,333	-0.01(-2.69%)
Mar 04, 2026	0.5165	0.5549	0.5123	0.5355	15,294,451	+0.06(+11.59%)
Mar 03, 2026	0.5000	0.5082	0.4700	0.4799	6,038,124	-0.03(-5.72%)
Mar 02, 2026	0.4748	0.5171	0.4709	0.5090	9,731,234	+0.02(+3.06%)
Feb 27, 2026	0.5100	0.5100	0.4900	0.4939	5,553,422	-0.02(-4.76%)
Feb 26, 2026	0.5500	0.5500	0.5089	0.5186	8,755,104	-0.01(-2.32%)
Feb 25, 2026	0.5110	0.5500	0.5110	0.5309	15,459,863	+0.03(+6.67%)
Feb 24, 2026	0.4252	0.5000	0.4252	0.4977	14,387,879	+0.07(+16.01%)
Feb 23, 2026	0.4600	0.4562	0.4250	0.4290	15,707,696	-0.03(-5.71%)
Feb 20, 2026	0.4836	0.5039	0.4550	0.4550	11,444,965	-0.01(-1.37%)
Feb 19, 2026	0.4599	0.4650	0.4386	0.4613	11,036,648	+0.01(+2.19%)
Feb 18, 2026	0.4550	0.4800	0.4400	0.4514	10,311,713	-0.00(-0.79%)
Feb 17, 2026	0.4850	0.4929	0.4550	0.4550	17,745,604	-0.04(-7.26%)
Feb 13, 2026	0.5200	0.5283	0.4700	0.4906	31,937,912	-0.01(-1.96%)
Feb 12, 2026	0.5564	0.5719	0.5000	0.5004	16,344,684	-0.06(-10.64%)
Feb 11, 2026	0.5700	0.5888	0.5537	0.5600	11,431,842	-0.00(-0.88%)
Feb 10, 2026	0.5900	0.6331	0.5650	0.5650	13,180,030	-0.04(-6.87%)
Feb 09, 2026	0.5800	0.6169	0.5610	0.6067	13,065,623	+0.02(+2.85%)
Feb 06, 2026	0.5400	0.5999	0.5301	0.5899	26,625,314	+0.09(+17.67%)
Feb 05, 2026	0.5459	0.5600	0.5000	0.5013	26,111,088	-0.08(-13.10%)
Feb 04, 2026	0.6025	0.6025	0.5536	0.5769	17,214,878	-0.02(-3.09%)
Feb 03, 2026	0.6300	0.6314	0.5600	0.5953	21,965,640	-0.02(-3.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.