Stockscreener 앱 받기
1.11
14.62%
-0.19
시간 외 거래:
1.12
0.01
+0.90%
Canaan Inc Adr 주식 (CAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.27 | $1.10 | $0.17 | 51,231,722.0 | -14.62% |
| 2025-11-03 | $1.39 | $1.27 | $0.12 | 38,630,058.0 | -9.09% |
| 2025-10-31 | $1.48 | $1.33 | $0.15 | 50,881,673.0 | +15.32% |
| 2025-10-30 | $1.33 | $1.23 | $0.10 | 53,251,549.0 | -9.49% |
| 2025-10-29 | $1.50 | $1.35 | $0.15 | 50,101,473.0 | -5.52% |
| 2025-10-28 | $1.69 | $1.38 | $0.31 | 115,606,544.0 | -16.67% |
| 2025-10-27 | $1.84 | $1.69 | $0.15 | 56,477,068.0 | -7.94% |
| 2025-10-24 | $1.95 | $1.79 | $0.16 | 48,795,646.0 | +7.39% |
| 2025-10-23 | $1.85 | $1.72 | $0.13 | 42,608,493.0 | +3.23% |
| 2025-10-22 | $1.89 | $1.65 | $0.24 | 58,437,612.0 | -12.56% |
| 2025-10-21 | $2.10 | $1.87 | $0.23 | 75,175,568.0 | -4.88% |
| 2025-10-20 | $2.22 | $1.77 | $0.45 | 140,002,776.0 | +28.12% |
| 2025-10-17 | $1.66 | $1.37 | $0.29 | 74,861,328.0 | -4.19% |
| 2025-10-16 | $1.99 | $1.64 | $0.35 | 69,476,805.0 | -14.80% |
| 2025-10-15 | $2.05 | $1.68 | $0.37 | 146,522,655.0 | +8.89% |
| 2025-10-14 | $1.86 | $1.39 | $0.47 | 123,635,001.0 | +18.42% |
| 2025-10-13 | $1.53 | $1.14 | $0.39 | 91,966,547.0 | +39.45% |
| 2025-10-10 | $1.38 | $1.07 | $0.31 | 101,807,876.0 | -10.66% |
| 2025-10-09 | $1.32 | $1.18 | $0.145 | 51,200,977.0 | -4.69% |
| 2025-10-08 | $1.35 | $1.21 | $0.14 | 68,750,915.0 | +0.79% |
| 2025-10-07 | $1.45 | $1.22 | $0.23 | 78,369,118.0 | -3.79% |
Canaan Inc Adr 주식 (CAN) 연도별 가격 이력
이 심층 분석에서는 Canaan Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Canaan Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Canaan Inc Adr 주식 (CAN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.39 | $1.10 | $0.29 | 141,093,502.0 | -22.38% |
| 2025-10 | $2.22 | $0.90 | $1.32 | 1,928,696,110.0 | +62.21% |
| 2025-09 | $0.96 | $0.68 | $0.28 | 749,268,192.0 | +18.34% |
| 2025-08 | $0.818 | $0.621 | $0.197 | 696,381,364.0 | +7.91% |
| 2025-07 | $1.12 | $0.5925 | $0.5275 | 1,157,184,796.0 | +11.66% |
| 2025-06 | $0.78 | $0.567 | $0.213 | 605,818,036.0 | +1.81% |
| 2025-05 | $0.925 | $0.5347 | $0.3903 | 768,310,378.0 | -13.69% |
| 2025-04 | $0.912 | $0.645 | $0.267 | 307,844,963.0 | -19.85% |
| 2025-03 | $1.51 | $0.8461 | $0.6639 | 328,537,273.0 | -32.99% |
| 2025-02 | $2.08 | $1.23 | $0.85 | 221,042,484.0 | -36.71% |
| 2025-01 | $2.47 | $1.70 | $0.77 | 355,496,325.0 | +0.98% |
Canaan Inc Adr 주식 (CAN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.27 | $1.98 | $1.29 | 475,534,535.0 | +4.72% |
| 2024-11 | $2.26 | $1.14 | $1.12 | 381,877,255.0 | +82.76% |
| 2024-10 | $1.43 | $0.9315 | $0.4985 | 138,703,044.0 | +14.85% |
| 2024-09 | $1.14 | $0.8827 | $0.2573 | 104,221,747.0 | +9.52% |
| 2024-08 | $1.12 | $0.72 | $0.40 | 121,974,070.0 | -7.78% |
| 2024-07 | $1.31 | $0.952 | $0.358 | 116,185,379.0 | +0.02% |
| 2024-06 | $1.27 | $0.9252 | $0.3448 | 134,666,884.0 | -1.01% |
| 2024-05 | $1.29 | $0.8117 | $0.4783 | 186,033,419.0 | +15.43% |
| 2024-04 | $1.52 | $0.75 | $0.77 | 226,345,231.0 | -42.43% |
| 2024-03 | $1.72 | $1.21 | $0.51 | 302,067,376.0 | -3.18% |
| 2024-02 | $2.54 | $1.19 | $1.35 | 516,203,487.0 | +9.41% |
| 2024-01 | $2.63 | $1.42 | $1.21 | 393,333,658.0 | -37.88% |
Canaan Inc Adr 주식 (CAN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.50 | $1.13 | $2.37 | 468,345,819.0 | +52.98% |
| 2023-11 | $1.99 | $1.50 | $0.49 | 63,286,150.0 | -21.35% |
| 2023-10 | $2.09 | $1.65 | $0.44 | 43,267,393.0 | +5.49% |
| 2023-09 | $2.04 | $1.64 | $0.405 | 36,722,021.0 | -9.45% |
| 2023-08 | $3.16 | $1.85 | $1.31 | 61,683,181.0 | -36.79% |
| 2023-07 | $3.25 | $2.11 | $1.15 | 72,982,911.0 | +49.30% |
| 2023-06 | $2.32 | $1.83 | $0.49 | 59,326,411.0 | +4.41% |
| 2023-05 | $2.85 | $1.85 | $1.00 | 47,058,245.0 | -27.66% |
| 2023-04 | $3.19 | $2.37 | $0.82 | 37,035,899.0 | +4.44% |
| 2023-03 | $3.15 | $2.26 | $0.89 | 45,030,547.0 | -3.57% |
| 2023-02 | $3.98 | $2.70 | $1.28 | 46,710,870.0 | -10.83% |
| 2023-01 | $3.53 | $1.91 | $1.62 | 56,284,907.0 | +52.43% |
8.60%
자본화:
|
볼륨(24시간):