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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2025	0.6900	0.7950	0.6900	0.7643	16,238,314	+0.00(+0.38%)
Apr 04, 2025	0.8000	0.8000	0.7170	0.7614	14,961,074	-0.06(-7.16%)
Apr 03, 2025	0.8300	0.8600	0.8000	0.8201	12,887,254	-0.08(-8.66%)
Apr 02, 2025	0.8398	0.9120	0.8377	0.8979	17,040,898	+0.03(+3.54%)
Apr 01, 2025	0.8900	0.8900	0.7900	0.8672	19,817,428	-0.01(-1.21%)
Mar 31, 2025	0.8900	0.8900	0.8461	0.8778	8,544,832	-0.03(-3.60%)
Mar 28, 2025	0.9082	0.9387	0.8682	0.9106	9,501,132	-0.01(-0.68%)
Mar 27, 2025	0.9600	0.9899	0.9042	0.9168	21,485,564	-0.02(-2.48%)
Mar 26, 2025	1.080	1.090	0.9320	0.9401	31,448,860	-0.14(-12.95%)
Mar 25, 2025	1.070	1.100	1.040	1.080	10,595,407	+0.01(+0.93%)
Mar 24, 2025	1.010	1.080	1.000	1.070	14,745,375	+0.11(+11.62%)
Mar 21, 2025	0.9657	1.010	0.9400	0.9586	23,770,412	-0.03(-3.32%)
Mar 20, 2025	0.9941	1.060	0.9500	0.9915	40,271,420	-0.01(-1.34%)
Mar 19, 2025	1.010	1.050	0.9900	1.005	9,835,495	+0.03(+2.92%)
Mar 18, 2025	1.060	1.080	0.9501	0.9765	26,786,708	-0.09(-8.74%)
Mar 17, 2025	1.090	1.100	1.040	1.070	12,724,821	-0.04(-3.60%)
Mar 14, 2025	1.080	1.130	1.070	1.110	8,163,815	+0.07(+6.73%)
Mar 13, 2025	1.080	1.100	1.020	1.040	8,273,510	-0.03(-2.80%)
Mar 12, 2025	1.100	1.120	1.060	1.070	13,008,082	+0.02(+1.90%)
Mar 11, 2025	1.120	1.120	1.020	1.050	13,142,443	-0.04(-3.67%)
Mar 10, 2025	1.200	1.210	1.070	1.090	11,977,867	-0.18(-14.17%)
Mar 07, 2025	1.250	1.315	1.200	1.270	13,204,421	+0.03(+2.42%)
Mar 06, 2025	1.240	1.320	1.190	1.240	11,180,215	-0.02(-1.59%)
Mar 05, 2025	1.260	1.290	1.205	1.260	11,549,650	+0.04(+3.28%)
Mar 04, 2025	1.150	1.260	1.130	1.220	15,517,037	+0.04(+3.39%)
Mar 03, 2025	1.500	1.510	1.170	1.180	29,321,308	-0.13(-9.92%)
Feb 28, 2025	1.240	1.370	1.230	1.310	10,436,777	+0.03(+2.34%)
Feb 27, 2025	1.410	1.480	1.270	1.280	11,068,599	-0.08(-5.88%)
Feb 26, 2025	1.310	1.420	1.280	1.360	11,127,367	+0.07(+5.43%)
Feb 25, 2025	1.430	1.485	1.270	1.290	17,286,396	-0.26(-16.77%)
Feb 24, 2025	1.655	1.659	1.530	1.550	11,063,922	-0.12(-7.19%)
Feb 21, 2025	1.840	1.890	1.660	1.670	11,496,049	-0.12(-6.70%)
Feb 20, 2025	1.820	1.850	1.730	1.790	8,527,390	+0.01(+0.56%)
Feb 19, 2025	1.780	1.850	1.760	1.780	8,493,119	+0.03(+1.71%)
Feb 18, 2025	1.790	1.840	1.720	1.750	7,186,771	-0.04(-2.23%)
Feb 14, 2025	1.750	1.850	1.745	1.790	12,107,217	+0.04(+2.29%)
Feb 13, 2025	1.760	1.780	1.690	1.750	9,017,453	-0.03(-1.69%)
Feb 12, 2025	1.700	1.807	1.670	1.780	10,798,085	+0.03(+1.71%)
Feb 11, 2025	1.880	1.880	1.750	1.750	10,520,485	-0.15(-7.89%)
Feb 10, 2025	1.930	1.940	1.850	1.900	9,601,472	+0.01(+0.53%)
Feb 07, 2025	1.900	2.080	1.890	1.890	14,686,921	+0.02(+1.07%)
Feb 06, 2025	1.850	1.910	1.830	1.870	7,357,392	+0.06(+3.31%)
Feb 05, 2025	1.860	1.870	1.780	1.810	7,934,961	-0.01(-0.55%)
Feb 04, 2025	1.980	1.990	1.780	1.820	18,780,984	-0.15(-7.61%)