Canaan Inc - ADR (CAN) Historical Prices & Data

Canaan Inc - ADR Historical Rates

Frequency

Daily

From Apr 3, 2024 to May 3, 2024

Date	High	Low	Open	Close	% Change
May 2, 2024	0.92	0.84	0.90	0.92	2.21%
May 1, 2024	0.91	0.84	0.86	0.87	1.53%
Apr 30, 2024	0.99	0.86	0.94	0.88	-6.91%
Apr 29, 2024	1.05	0.90	0.91	0.95	4.40%
Apr 26, 2024	0.94	0.88	0.93	0.91	-1.74%
Apr 25, 2024	0.97	0.90	0.97	0.93	-4.12%
Apr 24, 2024	1.01	0.92	0.95	0.99	4.03%
Apr 23, 2024	1.10	0.91	0.96	0.95	-0.51%
Apr 22, 2024	0.95	0.77	0.81	0.93	14.52%
Apr 19, 2024	0.98	0.75	0.92	0.75	-18.25%
Apr 18, 2024	1.04	0.89	0.96	0.92	-4.15%
Apr 17, 2024	1.18	1.09	1.10	1.11	0.91%
Apr 16, 2024	1.20	1.07	1.11	1.10	-0.90%
Apr 15, 2024	1.21	1.11	1.21	1.13	-6.61%
Apr 12, 2024	1.27	1.20	1.26	1.20	-4.76%
Apr 11, 2024	1.33	1.24	1.31	1.26	-3.82%
Apr 10, 2024	1.34	1.24	1.27	1.29	1.57%
Apr 9, 2024	1.32	1.26	1.28	1.29	0.78%
Apr 8, 2024	1.40	1.27	1.33	1.31	-1.50%
Apr 5, 2024	1.31	1.26	1.30	1.27	-2.31%
Apr 4, 2024	1.37	1.28	1.32	1.30	-1.52%
Apr 3, 2024	1.35	1.28	1.32	1.30	-1.52%

Highest:1.40

Lowest:0.75

Average:1.07

Difference:-0.40

% Change:-30.31%

Data Vendor: Xignite Logo

Stocks