CAN Quote, Trading Chart, Canaan Inc.

home / stock / can / can quote

Stock Information
Company Name: Canaan Inc.
Stock Symbol: CAN
Market: NYSE
Website: canaan-creative.com
Menu
CAN CAN Quote CAN Short CAN News CAN Articles CAN Message Board
Get CAN Alerts

News, Short Squeeze, Breakout and More Instantly...
CAN Quote
Last:$8.04
Change Percent:82.73%
Open:$4.42
Previous Close:$8.04
High:$8.69
Low:$4.41
Volume:11,898,265
Last Trade Date Time:02/12/2020 04:44:25 pm
Quotes are delayed by 15 to 20 minutes.
CAN Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$4.42
Close:$8.04
High:$8.69
Low:$4.41
Volume:11,898,265
Date:2020-02-11
Open:$4.76
Close:$4.40
High:$4.76
Low:$4.31
Volume:325,390
Date:2020-02-10
Open:$4.50
Close:$4.57
High:$4.65
Low:$4.44
Volume:355,355
Date:2020-02-07
Open:$5.05
Close:$4.55
High:$5.11
Low:$4.50
Volume:336,407
Date:2020-02-06
Open:$5.10
Close:$4.88
High:$5.29
Low:$4.82
Volume:253,699
Date:2020-02-05
Open:$5.20
Close:$4.94
High:$5.49
Low:$4.86
Volume:149,324
Date:2020-02-04
Open:$5.50
Close:$5.11
High:$5.50
Low:$5.05
Volume:277,537
Date:2020-02-03
Open:$5.92
Close:$5.58
High:$5.92
Low:$5.40
Volume:216,756
Date:2020-01-31
Open:$5.90
Close:$6.00
High:$6.50
Low:$5.2972
Volume:262,349
Date:2020-01-30
Open:$5.70
Close:$5.86
High:$5.88
Low:$5.5501
Volume:166,079
Date:2020-01-29
Open:$5.04
Close:$5.67
High:$5.71
Low:$5.04
Volume:89,775
Date:2020-01-28
Open:$5.00
Close:$5.05
High:$5.2027
Low:$5.00
Volume:60,407
Date:2020-01-27
Open:$5.05
Close:$4.99
High:$5.2822
Low:$4.80
Volume:61,790
Date:2020-01-24
Open:$5.08
Close:$5.07
High:$5.16
Low:$5.05
Volume:39,542
Date:2020-01-23
Open:$5.21
Close:$5.08
High:$5.3696
Low:$5.0112
Volume:87,826
Date:2020-01-22
Open:$5.85
Close:$5.24
High:$5.90
Low:$5.13
Volume:308,206
Date:2020-01-21
Open:$6.04
Close:$5.70
High:$6.20
Low:$5.60
Volume:132,740
Date:2020-01-20
Open:$5.80
Close:$6.00
High:$6.20
Low:$5.80
Volume:82,373
Date:2020-01-17
Open:$5.80
Close:$6.00
High:$6.20
Low:$5.80
Volume:82,373
Date:2020-01-16
Open:$5.66
Close:$5.78
High:$5.92
Low:$5.56
Volume:90,665