Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	0.5575	0.5648	0.5300	0.5485	8,126,096	+0.01(+1.57%)
May 04, 2026	0.5260	0.5600	0.5250	0.5400	11,297,954	+0.02(+4.33%)
May 01, 2026	0.5350	0.5430	0.5168	0.5176	7,285,445	-0.02(-2.93%)
Apr 30, 2026	0.4780	0.5465	0.4780	0.5332	34,870,432	+0.05(+11.08%)
Apr 29, 2026	0.4900	0.4903	0.4690	0.4800	5,627,240	-0.01(-1.58%)
Apr 28, 2026	0.5000	0.5000	0.4800	0.4877	6,634,337	-0.01(-2.23%)
Apr 27, 2026	0.5160	0.5200	0.4950	0.4988	6,613,169	-0.02(-3.37%)
Apr 24, 2026	0.5360	0.5360	0.5128	0.5162	5,189,930	+0.01(+2.52%)
Apr 23, 2026	0.5541	0.5554	0.4950	0.5035	9,508,534	-0.05(-8.45%)
Apr 22, 2026	0.5650	0.5890	0.5500	0.5500	9,460,047	+0.02(+3.95%)
Apr 21, 2026	0.5760	0.5827	0.5270	0.5291	11,005,290	-0.04(-7.26%)
Apr 20, 2026	0.5600	0.5835	0.5316	0.5705	13,247,295	-0.00(-0.61%)
Apr 17, 2026	0.5512	0.5874	0.5510	0.5740	15,841,533	+0.05(+9.00%)
Apr 16, 2026	0.5600	0.5570	0.5155	0.5266	8,547,121	-0.02(-4.25%)
Apr 15, 2026	0.5089	0.5600	0.4910	0.5500	17,466,566	+0.04(+7.51%)
Apr 14, 2026	0.5000	0.5300	0.4968	0.5116	14,617,499	+0.03(+6.54%)
Apr 13, 2026	0.4490	0.4802	0.4320	0.4802	5,114,129	+0.02(+4.78%)
Apr 10, 2026	0.4468	0.4680	0.4426	0.4583	5,664,281	+0.02(+3.55%)
Apr 09, 2026	0.4324	0.4441	0.4164	0.4426	8,276,641	+0.00(+0.64%)
Apr 08, 2026	0.4390	0.4550	0.4280	0.4398	11,736,786	+0.03(+6.03%)
Apr 07, 2026	0.4130	0.4199	0.4000	0.4148	4,786,677	+0.00(+0.17%)
Apr 06, 2026	0.4200	0.4280	0.4101	0.4141	4,796,706	-0.00(-1.05%)
Apr 02, 2026	0.4000	0.4249	0.3960	0.4185	6,933,529	+0.00(+0.82%)
Apr 01, 2026	0.4355	0.4450	0.4100	0.4151	6,037,053	-0.02(-3.87%)
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%)

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.

Financial News

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

Historical Prices

Popular Pages