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)

0.4877 -0.0111 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.


 

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.