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)

0.5129 +0.0055 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

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.