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)

1.030 +0.180 (+21.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 18, 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 (%)
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 1.270 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 1.730 1.840 1.690 1.740 56,832,428 -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 1.960 147,835,296 +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%)
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%)
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.