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)

0.7900 -0.0206 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 0.8200 0.8200 0.7786 0.7900 9,439,859 -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%)
Jan 02, 2026 0.7176 0.7700 0.7050 0.7700 19,019,248 +0.08(+11.59%)
Dec 31, 2025 0.7125 0.7197 0.6713 0.6900 22,090,280 -0.03(-4.03%)
Dec 30, 2025 0.7200 0.7528 0.7150 0.7190 12,467,204 +0.01(+0.98%)
Dec 29, 2025 0.7573 0.7890 0.7100 0.7120 19,324,012 -0.05(-6.87%)
Dec 26, 2025 0.7802 0.7900 0.7113 0.7645 9,385,205 -0.01(-1.58%)
Dec 24, 2025 0.7920 0.7949 0.7700 0.7768 5,031,074 -0.02(-1.98%)
Dec 23, 2025 0.8294 0.8299 0.7854 0.7925 13,089,691 -0.05(-5.60%)
Dec 22, 2025 0.8472 0.8866 0.8305 0.8395 18,787,908 +0.02(+2.08%)
Dec 19, 2025 0.7850 0.8500 0.7804 0.8224 30,632,360 +0.04(+5.77%)
Dec 18, 2025 0.8000 0.8381 0.7690 0.7775 15,812,777 -0.00(-0.32%)
Dec 17, 2025 0.8043 0.8498 0.7758 0.7800 16,422,797 -0.01(-1.76%)
Dec 16, 2025 0.7782 0.8218 0.7782 0.7940 13,491,970 +0.01(+0.65%)
Dec 15, 2025 0.8257 0.8409 0.7619 0.7889 27,360,726 -0.05(-6.14%)
Dec 12, 2025 0.9000 0.9300 0.8321 0.8405 28,746,282 -0.08(-9.06%)
Dec 11, 2025 0.9195 0.9298 0.8510 0.9242 21,662,428 -0.02(-1.75%)
Dec 10, 2025 0.9700 0.9749 0.9304 0.9407 10,525,128 -0.02(-2.25%)
Dec 09, 2025 0.9280 0.9990 0.9100 0.9624 20,603,314 +0.03(+2.74%)
Dec 08, 2025 0.9601 0.9790 0.9340 0.9367 12,217,023 +0.00(+0.33%)
Dec 05, 2025 0.9400 0.9641 0.9280 0.9336 17,162,746 -0.04(-4.59%)
Dec 04, 2025 0.9400 0.9820 0.9300 0.9785 18,526,384 +0.03(+2.77%)
Dec 03, 2025 0.9800 0.9900 0.9300 0.9521 17,849,354 -0.02(-1.56%)
Dec 02, 2025 0.9956 1.020 0.9400 0.9672 40,789,744 +0.02(+2.05%)
Dec 01, 2025 0.9500 0.9541 0.9000 0.9478 34,096,808 -0.06(-6.16%)
Nov 28, 2025 0.9600 1.050 0.9550 1.010 20,206,648 +0.09(+9.78%)
Nov 26, 2025 0.9185 0.9447 0.8880 0.9200 22,274,184 +0.01(+0.76%)
Nov 25, 2025 0.9400 0.9450 0.8922 0.9131 27,202,100 -0.05(-4.89%)
Nov 24, 2025 0.9100 0.9857 0.9100 0.9600 26,096,232 +0.05(+5.55%)
Nov 21, 2025 0.9000 0.9580 0.8600 0.9095 27,756,598 -0.01(-1.49%)
Nov 20, 2025 0.9900 1.080 0.9100 0.9233 37,152,648 -0.04(-4.08%)
Nov 19, 2025 1.100 1.108 0.9280 0.9626 39,119,920 -0.07(-6.54%)
Nov 18, 2025 0.9100 1.060 0.8700 1.030 47,479,680 +0.18(+20.75%)
Nov 17, 2025 0.9144 0.9149 0.8250 0.8530 35,016,348 -0.04(-4.37%)
Nov 14, 2025 0.8701 0.9530 0.8602 0.8920 40,349,920 -0.08(-8.04%)
Nov 13, 2025 1.030 1.050 0.8800 0.9700 51,577,364 -0.11(-10.19%)
Nov 12, 2025 1.140 1.150 1.060 1.080 19,948,012 -0.03(-2.70%)
Nov 11, 2025 1.130 1.150 1.080 1.110 22,467,814 -0.04(-3.48%)
Nov 10, 2025 1.270 1.270 1.120 1.150 30,782,396 -0.04(-3.36%)
Nov 07, 2025 1.090 1.210 1.050 1.190 28,469,464 +0.06(+5.31%)
Nov 06, 2025 1.240 1.240 1.090 1.130 36,822,312 -0.16(-12.40%)
Nov 05, 2025 1.200 1.290 1.160 1.290 42,258,664 +0.18(+16.22%)
Nov 04, 2025 1.180 1.270 1.100 1.110 51,679,936 -0.19(-14.62%)
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.