Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.5332 +0.0532 (+11.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2026 0.4780 0.5465 0.4780 0.5332 34,870,432 +0.05(+11.08%)
Apr 29, 2026 0.4900 0.4903 0.4690 0.4800 5,627,240 -0.01(-1.58%)
Apr 28, 2026 0.5000 0.5000 0.4800 0.4877 6,634,337 -0.01(-2.23%)
Apr 27, 2026 0.5160 0.5200 0.4950 0.4988 6,613,169 -0.02(-3.37%)
Apr 24, 2026 0.5360 0.5360 0.5128 0.5162 5,189,930 +0.01(+2.52%)
Apr 23, 2026 0.5541 0.5554 0.4950 0.5035 9,508,534 -0.05(-8.45%)
Apr 22, 2026 0.5650 0.5890 0.5500 0.5500 9,460,047 +0.02(+3.95%)
Apr 21, 2026 0.5760 0.5827 0.5270 0.5291 11,005,290 -0.04(-7.26%)
Apr 20, 2026 0.5600 0.5835 0.5316 0.5705 13,247,295 -0.00(-0.61%)
Apr 17, 2026 0.5512 0.5874 0.5510 0.5740 15,841,533 +0.05(+9.00%)
Apr 16, 2026 0.5600 0.5570 0.5155 0.5266 8,547,121 -0.02(-4.25%)
Apr 15, 2026 0.5089 0.5600 0.4910 0.5500 17,466,566 +0.04(+7.51%)
Apr 14, 2026 0.5000 0.5300 0.4968 0.5116 14,617,499 +0.03(+6.54%)
Apr 13, 2026 0.4490 0.4802 0.4320 0.4802 5,115,374 +0.02(+4.78%)
Apr 10, 2026 0.4468 0.4680 0.4426 0.4583 5,664,281 +0.02(+3.55%)
Apr 09, 2026 0.4324 0.4441 0.4164 0.4426 8,276,641 +0.00(+0.64%)
Apr 08, 2026 0.4390 0.4550 0.4280 0.4398 11,736,786 +0.03(+6.03%)
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 14,152,948 -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 10,725,905 -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%)
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.