ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.7942 +0.0016 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 0.8073 0.8372 0.7750 0.7942 22,012,004 +0.00(+0.20%)
Sep 25, 2025 0.8300 0.8499 0.7910 0.7926 50,032,888 -0.09(-10.64%)
Sep 24, 2025 0.7700 0.9060 0.7658 0.8870 89,029,992 +0.15(+19.83%)
Sep 23, 2025 0.7600 0.7847 0.7375 0.7402 33,827,636 +0.00(+0.63%)
Sep 22, 2025 0.7500 0.7641 0.7317 0.7356 43,419,496 -0.04(-5.50%)
Sep 19, 2025 0.8199 0.8209 0.7654 0.7784 56,039,024 -0.04(-5.06%)
Sep 18, 2025 0.8250 0.8380 0.8121 0.8199 25,720,840 +0.01(+1.23%)
Sep 17, 2025 0.8000 0.8150 0.7730 0.8099 26,610,220 +0.00(+0.24%)
Sep 16, 2025 0.8160 0.8164 0.7654 0.8080 31,023,632 -0.01(-1.22%)
Sep 15, 2025 0.8300 0.8479 0.8100 0.8180 26,316,796 -0.01(-0.78%)
Sep 12, 2025 0.8200 0.8357 0.8000 0.8244 25,334,768 +0.00(+0.56%)
Sep 11, 2025 0.7536 0.8244 0.7500 0.8198 52,940,108 +0.06(+8.54%)
Sep 10, 2025 0.7240 0.7567 0.7126 0.7553 29,707,944 +0.05(+7.12%)
Sep 09, 2025 0.6968 0.7280 0.6968 0.7051 22,679,180 +0.00(+0.31%)
Sep 08, 2025 0.7100 0.7200 0.6970 0.7029 14,765,844 -0.00(-0.42%)
Sep 05, 2025 0.7072 0.7275 0.6810 0.7059 24,074,844 +0.02(+3.26%)
Sep 04, 2025 0.7135 0.7285 0.6800 0.6836 26,616,778 -0.03(-4.63%)
Sep 03, 2025 0.7430 0.7450 0.7106 0.7168 18,997,372 -0.01(-1.29%)
Sep 02, 2025 0.7301 0.7490 0.7000 0.7262 18,575,484 -0.02(-2.52%)
Aug 29, 2025 0.7600 0.7600 0.7250 0.7450 13,964,659 -0.02(-2.01%)
Aug 28, 2025 0.7600 0.7979 0.7599 0.7603 21,133,288 +0.01(+1.40%)
Aug 27, 2025 0.7600 0.7600 0.7384 0.7498 15,695,464 -0.00(-0.20%)
Aug 26, 2025 0.7400 0.7587 0.7210 0.7513 15,828,449 +0.01(+1.53%)
Aug 25, 2025 0.7248 0.7740 0.7200 0.7400 27,224,584 -0.01(-1.63%)
Aug 22, 2025 0.6685 0.7560 0.6680 0.7523 39,435,072 +0.09(+13.98%)
Aug 21, 2025 0.6681 0.6825 0.6600 0.6600 20,564,776 -0.01(-2.18%)
Aug 20, 2025 0.6852 0.6852 0.6408 0.6747 35,345,768 +0.00(+0.63%)
Aug 19, 2025 0.7300 0.7569 0.6705 0.6705 54,140,376 -0.07(-9.17%)
Aug 18, 2025 0.7501 0.7680 0.7341 0.7382 35,188,864 -0.03(-4.40%)
Aug 15, 2025 0.7746 0.8180 0.7600 0.7722 47,307,652 -0.01(-0.73%)
Aug 14, 2025 0.7800 0.8120 0.7100 0.7779 62,086,960 -0.04(-4.59%)
Aug 13, 2025 0.7700 0.8180 0.7621 0.8153 50,612,984 +0.07(+9.26%)
Aug 12, 2025 0.7324 0.7586 0.7230 0.7462 24,306,852 +0.02(+2.30%)
Aug 11, 2025 0.7600 0.7878 0.7280 0.7294 29,942,988 -0.00(-0.48%)
Aug 08, 2025 0.7317 0.7480 0.7000 0.7329 27,142,656 +0.04(+6.22%)
Aug 07, 2025 0.6900 0.7350 0.6760 0.6900 37,080,364 +0.03(+3.96%)
Aug 06, 2025 0.6580 0.6700 0.6467 0.6637 12,613,491 +0.01(+2.11%)
Aug 05, 2025 0.6616 0.6700 0.6351 0.6500 30,339,948 -0.00(-0.47%)
Aug 04, 2025 0.6633 0.6879 0.6470 0.6531 50,462,464 -0.01(-0.91%)
Aug 01, 2025 0.6681 0.6688 0.6210 0.6591 49,498,356 -0.03(-4.53%)
Jul 31, 2025 0.6701 0.7100 0.6600 0.6904 32,624,022 +0.04(+5.55%)
Jul 30, 2025 0.6860 0.6985 0.6500 0.6541 32,286,394 +0.00(+0.14%)
Jul 29, 2025 0.7464 0.7466 0.6531 0.6532 43,293,368 -0.08(-10.87%)
Jul 28, 2025 0.8165 0.8200 0.7329 0.7329 31,454,684 -0.06(-7.96%)
Jul 25, 2025 0.8100 0.8350 0.7800 0.7963 36,095,240 -0.04(-5.07%)
Jul 24, 2025 0.8550 0.8675 0.8250 0.8388 23,039,800 -0.03(-3.81%)
Jul 23, 2025 0.8280 0.8838 0.7974 0.8720 40,585,328 +0.05(+5.90%)
Jul 22, 2025 0.8370 0.8700 0.7999 0.8234 62,474,220 +0.01(+1.35%)
Jul 21, 2025 0.9300 0.9349 0.8065 0.8124 76,588,400 -0.09(-9.63%)
Jul 18, 2025 1.020 1.040 0.8500 0.8990 80,281,208 -0.06(-5.78%)
Jul 17, 2025 1.010 1.120 0.9250 0.9542 85,648,184 -0.02(-2.44%)
Jul 16, 2025 0.9372 0.9980 0.8900 0.9781 123,851,360 +0.11(+12.72%)
Jul 15, 2025 0.9206 0.9291 0.8400 0.8677 79,651,536 -0.10(-10.59%)
Jul 14, 2025 0.7460 0.9880 0.7350 0.9705 191,174,144 +0.25(+34.72%)
Jul 11, 2025 0.7570 0.7690 0.7177 0.7204 38,645,032 +0.00(+0.35%)
Jul 10, 2025 0.7100 0.7316 0.6995 0.7179 31,038,860 +0.02(+2.56%)
Jul 09, 2025 0.7410 0.7410 0.6720 0.7000 36,992,144 -0.02(-2.15%)
Jul 08, 2025 0.7176 0.7700 0.7000 0.7154 41,024,476 +0.02(+3.05%)
Jul 07, 2025 0.6890 0.6965 0.6690 0.6942 26,981,228 -0.01(-1.49%)
Jul 03, 2025 0.6588 0.7100 0.6503 0.7047 41,521,008 +0.06(+8.80%)
Jul 02, 2025 0.6120 0.6480 0.6078 0.6477 29,187,694 +0.04(+7.38%)
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 following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.