Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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	10,725,905	-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	26,110,028	-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%)
Feb 02, 2026	0.6500	0.6680	0.6120	0.6153	18,656,424	-0.06(-9.51%)
Jan 30, 2026	0.6829	0.6829	0.6225	0.6800	43,948,432	+0.00(+0.43%)
Jan 29, 2026	0.7050	0.7088	0.6688	0.6771	15,103,314	-0.04(-5.31%)
Jan 28, 2026	0.7400	0.7538	0.7151	0.7151	8,592,661	-0.00(-0.20%)
Jan 27, 2026	0.7010	0.7249	0.6860	0.7165	19,761,812	+0.02(+2.21%)
Jan 26, 2026	0.7299	0.7300	0.7001	0.7010	15,605,431	-0.03(-4.30%)
Jan 23, 2026	0.7422	0.7648	0.7210	0.7325	9,861,170	-0.01(-1.33%)
Jan 22, 2026	0.7600	0.7799	0.7320	0.7424	15,753,168	-0.02(-2.10%)
Jan 21, 2026	0.7301	0.7649	0.7153	0.7583	13,111,291	+0.03(+4.52%)
Jan 20, 2026	0.7600	0.7720	0.7210	0.7255	19,473,224	-0.06(-8.02%)
Jan 16, 2026	0.8221	0.8338	0.7800	0.7888	38,493,768	-0.03(-3.82%)
Jan 15, 2026	0.9100	0.9100	0.7860	0.8201	43,664,584	-0.05(-6.28%)
Jan 14, 2026	0.8800	0.9500	0.8671	0.8751	34,256,184	+0.02(+1.79%)
Jan 13, 2026	0.8361	0.8761	0.8150	0.8597	17,014,860	+0.04(+4.33%)
Jan 12, 2026	0.8010	0.8356	0.7999	0.8240	10,428,690	+0.03(+4.30%)
Jan 09, 2026	0.8200	0.8200	0.7786	0.7900	9,500,529	-0.02(-2.54%)
Jan 08, 2026	0.7820	0.8359	0.7706	0.8106	10,387,741	+0.02(+2.50%)
Jan 07, 2026	0.8036	0.8347	0.7800	0.7908	9,625,500	-0.03(-3.33%)
Jan 06, 2026	0.8300	0.8410	0.7902	0.8180	13,655,180	-0.02(-2.23%)
Jan 05, 2026	0.8140	0.8541	0.8100	0.8367	18,701,388	+0.07(+8.66%)

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