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

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CAN:

05 Sep 2025

LAST: 0.7059	CHANGE: 0.02	OPEN: 0.7072	HIGH: 0.7275	ASK: 0.0000	VOLUME: 24.04M
LAST: 0.7059	CHG(%): 3.26	PREV: 0.6836	LOW: 0.6810	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.7072	0.7275	0.6810	0.7059	24.04M
04 Sep 25	0.7135	0.7285	0.6800	0.6836	26.68M
03 Sep 25	0.7430	0.7450	0.7106	0.7168	19.01M
02 Sep 25	0.7300	0.7490	0.7000	0.7262	18.58M
29 Aug 25	0.7600	0.7600	0.7250	0.7450	13.96M
28 Aug 25	0.7600	0.7979	0.7599	0.7603	21.15M
27 Aug 25	0.7596	0.7600	0.7384	0.7498	15.73M
26 Aug 25	0.7400	0.7587	0.7210	0.7513	15.97M
25 Aug 25	0.7248	0.7740	0.7200	0.7400	27.3M
22 Aug 25	0.6685	0.7560	0.6680	0.7523	39.44M

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:

TECHNICAL INDICATORS

MA5:	0.72
MA10:	0.73
MA20:	0.73
MA50:	0.74
MA100:	0.71
MA200:	1.21
STO9:	19.51
STO14:	33.29
RSI14:	40.46
WPR14:	-54.24
MTM14:	-0.03
ROC14:	-0.04
ATR:	0.05
Week High:	0.76
Week Low:	0.68
Month High:	0.82
Month Low:	0.64
Year High:	3.27
Year Low:	0.53