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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.310 -0.010 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 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 (%)
Oct 03, 2025 1.570 1.570 1.260 1.310 129,214,520 -0.01(-0.76%)
Oct 02, 2025 1.145 1.360 1.130 1.320 121,627,000 +0.28(+26.92%)
Oct 01, 2025 0.9200 1.045 0.9000 1.040 100,453,072 +0.16(+17.97%)
Sep 30, 2025 0.9075 0.9600 0.8550 0.8816 56,665,320 -0.00(-0.35%)
Sep 29, 2025 0.8400 0.9400 0.8350 0.8847 58,661,224 +0.09(+11.40%)
Sep 26, 2025 0.8073 0.8372 0.7750 0.7942 22,012,004 +0.00(+0.20%)
Sep 25, 2025 0.8300 0.8499 0.7910 0.7926 50,032,888 -0.09(-10.64%)
Sep 24, 2025 0.7700 0.9060 0.7658 0.8870 89,029,992 +0.15(+19.83%)
Sep 23, 2025 0.7600 0.7847 0.7375 0.7402 33,827,636 +0.00(+0.63%)
Sep 22, 2025 0.7500 0.7641 0.7317 0.7356 43,419,496 -0.04(-5.50%)
Sep 19, 2025 0.8199 0.8209 0.7654 0.7784 56,039,024 -0.04(-5.06%)
Sep 18, 2025 0.8250 0.8380 0.8121 0.8199 25,720,840 +0.01(+1.23%)
Sep 17, 2025 0.8000 0.8150 0.7730 0.8099 26,610,220 +0.00(+0.24%)
Sep 16, 2025 0.8160 0.8164 0.7654 0.8080 31,023,632 -0.01(-1.22%)
Sep 15, 2025 0.8300 0.8479 0.8100 0.8180 26,316,796 -0.01(-0.78%)
Sep 12, 2025 0.8200 0.8357 0.8000 0.8244 25,334,768 +0.00(+0.56%)
Sep 11, 2025 0.7536 0.8244 0.7500 0.8198 52,940,108 +0.06(+8.54%)
Sep 10, 2025 0.7240 0.7567 0.7126 0.7553 29,707,944 +0.05(+7.12%)
Sep 09, 2025 0.6968 0.7280 0.6968 0.7051 22,679,180 +0.00(+0.31%)
Sep 08, 2025 0.7100 0.7200 0.6970 0.7029 14,765,844 -0.00(-0.42%)
Sep 05, 2025 0.7072 0.7275 0.6810 0.7059 24,074,844 +0.02(+3.26%)
Sep 04, 2025 0.7135 0.7285 0.6800 0.6836 26,627,088 -0.03(-4.63%)
Sep 03, 2025 0.7430 0.7450 0.7106 0.7168 18,997,372 -0.01(-1.29%)
Sep 02, 2025 0.7301 0.7490 0.7000 0.7262 18,575,484 -0.02(-2.52%)
Aug 29, 2025 0.7600 0.7600 0.7250 0.7450 13,964,659 -0.02(-2.01%)
Aug 28, 2025 0.7600 0.7979 0.7599 0.7603 21,133,288 +0.01(+1.40%)
Aug 27, 2025 0.7600 0.7600 0.7384 0.7498 15,695,464 -0.00(-0.20%)
Aug 26, 2025 0.7400 0.7587 0.7210 0.7513 15,828,449 +0.01(+1.53%)
Aug 25, 2025 0.7248 0.7740 0.7200 0.7400 27,224,584 -0.01(-1.63%)
Aug 22, 2025 0.6685 0.7560 0.6680 0.7523 39,435,072 +0.09(+13.98%)
Aug 21, 2025 0.6681 0.6825 0.6600 0.6600 20,564,776 -0.01(-2.18%)
Aug 20, 2025 0.6852 0.6852 0.6408 0.6747 35,345,768 +0.00(+0.63%)
Aug 19, 2025 0.7300 0.7569 0.6705 0.6705 54,140,376 -0.07(-9.17%)
Aug 18, 2025 0.7501 0.7680 0.7341 0.7382 35,188,864 -0.03(-4.40%)
Aug 15, 2025 0.7746 0.8180 0.7600 0.7722 47,307,652 -0.01(-0.73%)
Aug 14, 2025 0.7800 0.8120 0.7100 0.7779 62,086,960 -0.04(-4.59%)
Aug 13, 2025 0.7700 0.8180 0.7621 0.8153 50,612,984 +0.07(+9.26%)
Aug 12, 2025 0.7324 0.7586 0.7230 0.7462 24,306,852 +0.02(+2.30%)
Aug 11, 2025 0.7600 0.7878 0.7280 0.7294 29,921,764 -0.00(-0.48%)
Aug 08, 2025 0.7317 0.7480 0.7000 0.7329 27,142,656 +0.04(+6.22%)
Aug 07, 2025 0.6900 0.7350 0.6760 0.6900 37,080,364 +0.03(+3.96%)
Aug 06, 2025 0.6580 0.6700 0.6467 0.6637 12,613,491 +0.01(+2.11%)
Aug 05, 2025 0.6616 0.6700 0.6351 0.6500 30,339,948 -0.00(-0.47%)
Aug 04, 2025 0.6633 0.6879 0.6470 0.6531 50,462,464 -0.01(-0.91%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.