Canaan Inc Historical Data - 35J | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Canaan Inc (35J)
Canaan Inc (35J) Historical

Canaan Inc (35J)

1.97

-0.25

(-11.26%)

Closed 27 December 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.89	-31.1188811189	2.86	3.12	1.92	123380	2.50418728	DE
4	0.07	3.68421052632	1.9	3.12	1.66	104947	2.34785942	DE
12	1.02	107.368421053	0.95	3.12	0.85	74010	1.84472722	DE
26	0.97	97	1	3.12	0.655	45291	1.63830048	DE
52	-0.89	-31.1188811189	2.86	3.12	0.655	39864	1.47681103	DE
156	0.06	3.14136125654	1.91	3.12	0.655	33283	1.50774729	DE
260	0.06	3.14136125654	1.91	3.12	0.655	33283	1.50774729	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734989220	1.99	-0.25	-11.16	2.16	2.24	1.92	55011
1734730020	2.24	-0.02	-0.88	2.1	2.2999999	1.96	244589
1734643620	2.2599999	-0.26	-10.32	2.52	2.66	2.2	80799
1734557220	2.52	-0.36	-12.50	2.8	2.88	2.46	78105
1734470820	2.88	-0.02	-0.69	2.98	3.1	2.7799999	67843
1734384420	2.9	0.18	6.62	2.86	3.12	2.7799999	145564
1734125220	2.72	0.12	4.62	2.72	2.8	2.54	67675
1734038820	2.6	0.06	2.36	2.6	2.84	2.56	37604
1733952420	2.54	0.16	6.72	2.48	2.62	2.4	55094
1733866020	2.38	-0.46	-16.20	2.7599999	2.7799999	2.3199999	225689
1733779620	2.84	0	0.00	2.84	2.96	2.62	95854
1733520420	2.84	0.68	31.48	2.1	2.86	2.1	137776
1733434020	2.16	-0.04	-1.82	2.4	2.5	2.14	169766
1733347620	2.2	0.14	6.80	2.04	2.3199999	2.02	207819
1733261220	2.06	0.08	4.04	2.04	2.1	1.84	27858
1733174820	1.98	-0.01	-0.50	2.08	2.12	1.91	63268
1732915620	1.99	0.23	13.07	1.81	2.14	1.74	159863
1732829220	1.76	0.02	1.15	1.76	1.79	1.7	7839
1732742820	1.74	0.04	2.35	1.8	1.86	1.66	48337
1732656420	1.7	-0.26	-13.27	1.94	1.94	1.7	38175
1732570020	1.96	0.08	4.26	1.9	2.04	1.82	138430
1732310820	1.88	0.14	8.05	1.73	1.88	1.61	94891
1732224420	1.74	0.14	8.75	1.6399999	1.78	1.46	179628
1732138020	1.6	0.09	5.96	1.59	1.69	1.42	90660
1732051620	1.51	0.08	5.59	1.44	1.57	1.41	42113
1731965220	1.43	-0.16	-10.06	1.56	1.65	1.43	65776
1731705960	1.59	0.16	11.19	1.43	1.59	1.36	64168
1731619560	1.43	-0.01	-0.69	1.54	1.69	1.41	54319
1731533160	1.44	-0.12	-7.69	1.55	1.9	1.41	167041
1731446820	1.56	-0.12	-7.14	1.75	1.79	1.46	123149
1731360420	1.68	0.5	42.37	1.36	1.69	1.34	300762
1731101220	1.18	-0.13	-9.92	1.33	1.37	1.1499999	81853
1731014760	1.31	-0.08	-5.76	1.3	1.35	1.28	172594
1730928360	1.3899999	0.19	15.83	1.35	1.3899999	1.22	213609
1730841960	1.2	0.11	10.09	1.11	1.22	1.11	55820
1730755560	1.09	-0.05	-4.39	1.12	1.12	1.06	42157
1730496360	1.1399999	0.05	4.59	1.12	1.21	1.12	24935
1730409960	1.09	-0.2	-15.50	1.27	1.3	1.09	74268
1730323560	1.29	0.12	10.26	1.18	1.31	1.11	77871
1730237160	1.17	0.2	20.62	1.02	1.19	0.99	113766
1730150760	0.97	0.06	6.59	0.9	0.97	0.9	40206
1729888020	0.91	-0.005	-0.55	0.91	0.93	0.91	3332
1729801560	0.915	0.015	1.67	0.935	0.935	0.9	3700
1729715160	0.9	-0.045	-4.76	0.91	0.93	0.9	15677
1729628760	0.945	0.045	5.00	0.91	0.945	0.91	1682
1729542360	0.9	-0.01	-1.10	0.9	0.91	0.895	6412
1729283160	0.91	0.02	2.25	0.925	0.95	0.91	12117
1729196760	0.89	-0.02	-2.20	0.895	0.91	0.86	39736
1729110360	0.91	-0.005	-0.55	0.91	0.93	0.91	29241
1729023960	0.915	0.01	1.10	0.89	0.915	0.89	1822
1728937620	0.905	0.025	2.84	0.91	0.935	0.905	10633
1728678360	0.88	0.025	2.92	0.885	0.885	0.85	4150
1728591960	0.855	-0.045	-5.00	0.885	0.885	0.855	5370
1728505560	0.9	-0.03	-3.23	0.91	0.915	0.9	21078
1728419160	0.93	-0.015	-1.59	0.935	0.935	0.9	24100
1728332760	0.945	-0.005	-0.53	0.98	0.98	0.945	9326
1728073560	0.95	0.02	2.15	0.94	0.95	0.94	1200
1727987220	0.93	0.035	3.91	0.89	0.93	0.89	38981
1727900820	0.895	0.02	2.29	0.855	0.895	0.855	1535
1727814420	0.875	-0.025	-2.78	0.92	0.92	0.875	10935
1727728020	0.9	-0.055	-5.76	0.95	0.95	0.89	21027
1727468760	0.955	0.01	1.06	0.94	0.955	0.94	4297
1727382360	0.945	0.095	11.18	0.835	0.945	0.835	18220

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions