close
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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
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 (%)
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%)
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.
© 2025 FinancialContent. All rights reserved.

Starting at $3.75/week.

Subscribe Today