NASDAQ, CAN End of Day and Historical Stock Data [Canaan Inc ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CAN:

14 Aug 25 16:11

LAST: 0.7800	CHANGE: 0.04	OPEN: 0.7800	HIGH: 0.8100	ASK: 0.0000	VOLUME: 61.85M
LAST: 0.7800	CHG(%): 4.33	PREV: 0.8153	LOW: 0.7100	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.7800	0.8100	0.7100	0.7800	62.09M
13 Aug 25	0.7700	0.8180	0.7621	0.8153	50.75M
12 Aug 25	0.7300	0.7586	0.7230	0.7462	24.38M
11 Aug 25	0.7600	0.7878	0.7280	0.7294	29.96M
08 Aug 25	0.7317	0.7480	0.7000	0.7329	27.14M
07 Aug 25	0.6869	0.7350	0.6760	0.6900	37.15M
06 Aug 25	0.6580	0.6700	0.6467	0.6637	12.64M
05 Aug 25	0.6616	0.6700	0.6351	0.6500	30.36M
04 Aug 25	0.6633	0.6879	0.6470	0.6531	50.56M
01 Aug 25	0.6681	0.6688	0.6210	0.6591	49.5M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	-5.87
EPS Ratio:	-1.03
PtB:	1.10
Shares:	439.59M
Market Cap:	342.88M
52wk range:	0.53 - 3.27

TECHNICALS

MA5:	0.76
MA20:	0.74
MA50:	0.71
MA200:	1.26
STO9:	81.86
RSI14:	48.10
WPR14:	-21.36
MTM14:	0.05
ROC14:	0.06
Week High:	0.82
Week Low:	0.68
Month High:	1.12
Month Low:	0.62
Volatility:	99.43