• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.4550 +0.0402 (+9.69%)
    Streaming Delayed Price Updated: 10:26 AM EDT, Apr 8, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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.
    © 2025 FinancialContent. All rights reserved.