Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Canaan Inc. - American Depositary Shares (NQ:CAN)

0.9672 +0.0194 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 02, 2025 0.9956 1.020 0.9400 0.9672 40,767,100 +0.02(+2.05%)
Dec 01, 2025 0.9500 0.9541 0.9000 0.9478 34,096,808 -0.06(-6.16%)
Nov 28, 2025 0.9600 1.050 0.9550 1.010 20,206,648 +0.09(+9.78%)
Nov 26, 2025 0.9185 0.9447 0.8880 0.9200 22,274,184 +0.01(+0.76%)
Nov 25, 2025 0.9400 0.9450 0.8922 0.9131 27,202,100 -0.05(-4.89%)
Nov 24, 2025 0.9100 0.9857 0.9100 0.9600 26,096,232 +0.05(+5.55%)
Nov 21, 2025 0.9000 0.9580 0.8600 0.9095 27,756,598 -0.01(-1.49%)
Nov 20, 2025 0.9900 1.080 0.9100 0.9233 37,152,648 -0.04(-4.08%)
Nov 19, 2025 1.100 1.108 0.9280 0.9626 39,119,920 -0.07(-6.54%)
Nov 18, 2025 0.9100 1.060 0.8700 1.030 47,479,680 +0.18(+20.75%)
Nov 17, 2025 0.9144 0.9149 0.8250 0.8530 35,016,348 -0.04(-4.37%)
Nov 14, 2025 0.8701 0.9530 0.8602 0.8920 40,349,920 -0.08(-8.04%)
Nov 13, 2025 1.030 1.050 0.8800 0.9700 51,577,364 -0.11(-10.19%)
Nov 12, 2025 1.140 1.150 1.060 1.080 19,948,012 -0.03(-2.70%)
Nov 11, 2025 1.130 1.150 1.080 1.110 22,467,814 -0.04(-3.48%)
Nov 10, 2025 1.270 1.280 1.120 1.150 30,782,396 -0.04(-3.36%)
Nov 07, 2025 1.090 1.210 1.050 1.190 28,469,464 +0.06(+5.31%)
Nov 06, 2025 1.240 1.240 1.090 1.130 36,822,312 -0.16(-12.40%)
Nov 05, 2025 1.200 1.290 1.160 1.290 42,258,664 +0.18(+16.22%)
Nov 04, 2025 1.180 1.270 1.100 1.110 51,679,936 -0.19(-14.62%)
Nov 03, 2025 1.380 1.390 1.270 1.300 38,793,880 -0.13(-9.09%)
Oct 31, 2025 1.410 1.480 1.330 1.430 51,455,272 +0.19(+15.32%)
Oct 30, 2025 1.270 1.330 1.230 1.240 53,698,000 -0.13(-9.49%)
Oct 29, 2025 1.450 1.500 1.350 1.370 50,614,680 -0.08(-5.52%)
Oct 28, 2025 1.660 1.690 1.380 1.450 116,090,944 -0.29(-16.67%)
Oct 27, 2025 1.725 1.840 1.690 1.740 56,834,176 -0.15(-7.94%)
Oct 24, 2025 1.940 1.950 1.790 1.890 57,154,080 +0.13(+7.39%)
Oct 23, 2025 1.830 1.850 1.720 1.760 43,373,968 +0.05(+3.23%)
Oct 22, 2025 1.830 1.890 1.650 1.705 58,939,888 -0.24(-12.56%)
Oct 21, 2025 2.010 2.100 1.870 1.950 75,817,304 -0.10(-4.88%)
Oct 20, 2025 1.840 2.220 1.770 2.050 141,198,352 +0.45(+28.12%)
Oct 17, 2025 1.470 1.660 1.370 1.600 75,553,984 -0.07(-4.19%)
Oct 16, 2025 1.920 1.990 1.640 1.670 69,850,016 -0.29(-14.80%)
Oct 15, 2025 2.030 2.050 1.680 1.960 147,834,736 +0.16(+8.89%)
Oct 14, 2025 1.400 1.860 1.390 1.800 125,434,032 +0.28(+18.42%)
Oct 13, 2025 1.150 1.530 1.140 1.520 93,581,824 +0.43(+39.45%)
Oct 10, 2025 1.270 1.380 1.070 1.090 105,535,472 -0.13(-10.66%)
Oct 09, 2025 1.280 1.320 1.175 1.220 51,606,192 -0.06(-4.69%)
Oct 08, 2025 1.310 1.350 1.210 1.280 69,139,096 +0.01(+0.79%)
Oct 07, 2025 1.360 1.450 1.220 1.270 78,675,192 -0.05(-3.79%)
Oct 06, 2025 1.375 1.530 1.280 1.320 81,969,192 +0.01(+0.76%)
Oct 03, 2025 1.570 1.570 1.260 1.310 129,438,096 -0.01(-0.76%)
Oct 02, 2025 1.145 1.360 1.130 1.320 121,627,000 +0.28(+26.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.