Canaan Inc. - American Depositary Shares (CAN)

Historical Prices For Canaan Inc. - American Depositary Shares (CAN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.84	0.91	0.84	0.90	17,040,898	0.90
4/01/2025	0.89	0.89	0.79	0.87	19,817,428	0.87
3/31/2025	0.89	0.89	0.85	0.88	8,544,832	0.88
3/28/2025	0.91	0.94	0.87	0.91	9,501,132	0.91
3/27/2025	0.96	0.99	0.90	0.92	21,485,564	0.92
3/26/2025	1.08	1.09	0.93	0.94	31,388,215	0.94
3/25/2025	1.07	1.10	1.04	1.08	10,595,407	1.08
3/24/2025	1.01	1.08	1.00	1.07	14,745,375	1.07
3/21/2025	0.97	1.01	0.94	0.96	23,770,412	0.96
3/20/2025	0.99	1.06	0.95	0.99	40,271,419	0.99
3/19/2025	1.01	1.05	0.99	1.00	9,835,495	1.00
3/18/2025	1.06	1.08	0.95	0.98	26,786,708	0.98
3/17/2025	1.09	1.10	1.04	1.07	12,724,821	1.07
3/14/2025	1.08	1.13	1.07	1.11	8,163,815	1.11
3/13/2025	1.08	1.10	1.02	1.04	8,273,510	1.04
3/12/2025	1.10	1.12	1.06	1.07	13,008,082	1.07
3/11/2025	1.12	1.12	1.02	1.05	13,142,443	1.05
3/10/2025	1.20	1.21	1.07	1.09	11,977,867	1.09
3/07/2025	1.25	1.31	1.20	1.27	13,204,421	1.27
3/06/2025	1.24	1.32	1.19	1.24	11,180,215	1.24
3/05/2025	1.26	1.29	1.21	1.26	11,514,547	1.26
3/04/2025	1.15	1.26	1.13	1.22	15,517,037	1.22
3/03/2025	1.50	1.51	1.17	1.18	29,321,308	1.18
2/28/2025	1.24	1.37	1.23	1.31	10,436,777	1.31
2/27/2025	1.41	1.48	1.27	1.28	11,068,599	1.28
2/26/2025	1.31	1.42	1.28	1.36	11,127,367	1.36
2/25/2025	1.43	1.49	1.27	1.29	17,286,395	1.29
2/24/2025	1.66	1.66	1.53	1.55	11,063,922	1.55
2/21/2025	1.84	1.89	1.66	1.67	11,496,049	1.67
2/20/2025	1.82	1.85	1.73	1.79	8,527,390	1.79
2/19/2025	1.78	1.85	1.76	1.78	8,493,119	1.78
2/18/2025	1.79	1.84	1.72	1.75	7,186,771	1.75
2/14/2025	1.75	1.85	1.75	1.79	12,107,216	1.79
2/13/2025	1.76	1.78	1.69	1.75	9,017,453	1.75
2/12/2025	1.70	1.81	1.67	1.78	10,798,085	1.78
2/11/2025	1.88	1.88	1.75	1.75	10,520,485	1.75
2/10/2025	1.93	1.94	1.85	1.90	9,601,472	1.90
2/07/2025	1.90	2.08	1.89	1.89	14,686,921	1.89
2/06/2025	1.85	1.91	1.83	1.87	7,357,392	1.87
2/05/2025	1.86	1.87	1.78	1.81	7,934,961	1.81
2/04/2025	1.98	1.99	1.78	1.82	18,780,985	1.82
2/03/2025	1.87	1.99	1.85	1.97	24,724,650	1.97
1/31/2025	2.21	2.25	2.05	2.07	17,042,800	2.07
1/30/2025	1.92	2.25	1.91	2.23	23,868,302	2.23
1/29/2025	1.88	1.92	1.80	1.86	14,417,931	1.86
1/28/2025	2.04	2.07	1.85	1.89	11,958,354	1.89
1/27/2025	1.96	2.10	1.84	2.05	19,905,977	2.05
1/24/2025	2.19	2.24	2.04	2.09	17,001,696	2.09
1/23/2025	2.11	2.26	2.10	2.12	14,334,157	2.12
1/22/2025	2.13	2.29	2.05	2.18	18,745,604	2.18
1/21/2025	2.38	2.39	1.95	2.14	54,329,386	2.14
1/17/2025	2.06	2.26	2.00	2.01	27,202,913	2.01
1/16/2025	1.92	1.94	1.84	1.90	9,691,090	1.90
1/15/2025	1.93	1.97	1.87	1.94	8,175,851	1.94
1/14/2025	1.85	1.90	1.78	1.80	6,019,059	1.80
1/13/2025	1.79	1.80	1.70	1.76	10,762,768	1.76
1/10/2025	1.89	1.98	1.81	1.94	9,767,554	1.94
1/08/2025	2.05	2.05	1.87	1.93	19,049,568	1.93
1/07/2025	2.29	2.29	2.10	2.12	13,375,570	2.12
1/06/2025	2.42	2.47	2.28	2.34	21,427,940	2.34