Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	5.740	5.810	5.430	5.430	3,745,030	-0.38(-6.54%)
Mar 30, 2022	6.080	6.329	5.755	5.810	4,767,879	-0.33(-5.37%)
Mar 29, 2022	6.390	6.390	5.812	6.140	7,040,426	-0.04(-0.65%)
Mar 28, 2022	6.200	6.510	6.000	6.180	5,382,442	+0.35(+6.00%)
Mar 25, 2022	6.280	6.390	5.540	5.830	8,598,840	-0.62(-9.61%)
Mar 24, 2022	6.570	6.760	6.130	6.450	8,826,559	-0.07(-1.07%)
Mar 23, 2022	5.650	6.900	5.580	6.520	10,185,244	+0.71(+12.22%)
Mar 22, 2022	5.500	6.400	5.500	5.810	9,900,531	+0.47(+8.80%)
Mar 21, 2022	5.120	5.520	5.080	5.340	5,447,759	+0.09(+1.71%)
Mar 18, 2022	4.880	5.800	4.800	5.250	11,868,216	+0.46(+9.60%)
Mar 17, 2022	4.550	4.825	4.490	4.790	4,608,878	+0.03(+0.63%)
Mar 16, 2022	4.370	4.935	4.010	4.760	18,860,230	+1.30(+37.57%)
Mar 15, 2022	3.440	3.500	3.160	3.460	8,129,934	+0.11(+3.28%)
Mar 14, 2022	3.840	3.960	3.100	3.350	12,961,191	-0.88(-20.80%)
Mar 11, 2022	5.050	5.060	4.180	4.230	5,093,074	-0.78(-15.57%)
Mar 10, 2022	5.100	5.280	4.880	5.010	3,131,192	-0.43(-7.90%)
Mar 09, 2022	5.420	5.651	5.310	5.440	4,718,715	+0.45(+9.02%)
Mar 08, 2022	5.170	5.210	4.810	4.990	5,077,314	-0.20(-3.85%)
Mar 07, 2022	5.160	5.470	5.100	5.190	4,577,693	+0.19(+3.80%)
Mar 04, 2022	5.910	6.050	4.970	5.000	8,338,486	-1.25(-20.00%)
Mar 03, 2022	6.260	6.540	5.920	6.250	22,636,940	+0.84(+15.53%)
Mar 02, 2022	5.340	5.540	5.250	5.410	2,493,687	+0.09(+1.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Canaan Inc ADR (NQ: CAN )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Canaan Inc ADR (NQ: CAN )

Historical Prices

Sections

Services

The Evening Leader