Stockscreener 앱 받기
0.7329
6.22%
0.0429
시장 영업 전:
.77
0.0371
+5.06%
Canaan Inc Adr 주식 (CAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.748 | $0.70 | $0.048 | 26,764,220.0 | +6.22% |
| 2025-08-07 | $0.735 | $0.676 | $0.059 | 36,975,062.0 | +3.96% |
| 2025-08-06 | $0.67 | $0.6467 | $0.0233 | 12,478,375.0 | +2.11% |
| 2025-08-05 | $0.67 | $0.6351 | $0.0349 | 30,240,794.0 | -0.47% |
| 2025-08-04 | $0.6879 | $0.647 | $0.0409 | 50,278,857.0 | -0.91% |
| 2025-08-01 | $0.6688 | $0.621 | $0.0478 | 49,065,047.0 | -4.53% |
| 2025-07-31 | $0.71 | $0.66 | $0.05 | 32,537,367.0 | +5.55% |
| 2025-07-30 | $0.6985 | $0.65 | $0.0485 | 32,127,489.0 | +0.14% |
| 2025-07-29 | $0.7466 | $0.6531 | $0.0935 | 42,958,162.0 | -10.87% |
| 2025-07-28 | $0.82 | $0.7329 | $0.0871 | 30,856,251.0 | -7.96% |
| 2025-07-25 | $0.835 | $0.78 | $0.055 | 35,871,300.0 | -5.07% |
| 2025-07-24 | $0.8675 | $0.825 | $0.0425 | 22,979,250.0 | -3.81% |
| 2025-07-23 | $0.872 | $0.85 | $0.022 | 7,309,838.0 | +5.90% |
| 2025-07-22 | $0.87 | $0.7999 | $0.0701 | 61,967,572.0 | +1.35% |
| 2025-07-21 | $0.9349 | $0.8065 | $0.1285 | 76,228,039.0 | -9.63% |
| 2025-07-18 | $1.04 | $0.85 | $0.19 | 79,945,559.0 | -5.78% |
| 2025-07-17 | $1.12 | $0.925 | $0.195 | 84,589,734.0 | -2.44% |
| 2025-07-16 | $0.998 | $0.89 | $0.108 | 123,531,769.0 | +12.72% |
| 2025-07-15 | $0.9291 | $0.84 | $0.0891 | 79,328,188.0 | -10.59% |
| 2025-07-14 | $0.988 | $0.735 | $0.253 | 189,728,272.0 | +34.72% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.748 | $0.621 | $0.127 | 232,566,575.0 | +6.16% |
| 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% |
8.97%
자본화:
|
볼륨(24시간):