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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.6067 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	0.5800	0.6169	0.5610	0.6067	13,065,623	+0.02(+2.85%)
Feb 06, 2026	0.5400	0.5999	0.5301	0.5899	26,625,314	+0.09(+17.67%)
Feb 05, 2026	0.5459	0.5600	0.5000	0.5013	26,111,088	-0.08(-13.10%)
Feb 04, 2026	0.6025	0.6025	0.5536	0.5769	17,214,878	-0.02(-3.09%)
Feb 03, 2026	0.6300	0.6314	0.5600	0.5953	21,965,640	-0.02(-3.25%)
Feb 02, 2026	0.6500	0.6680	0.6120	0.6153	18,656,424	-0.06(-9.51%)
Jan 30, 2026	0.6829	0.6829	0.6225	0.6800	43,948,432	+0.00(+0.43%)
Jan 29, 2026	0.7050	0.7088	0.6688	0.6771	15,103,314	-0.04(-5.31%)
Jan 28, 2026	0.7434	0.7538	0.7151	0.7151	8,607,751	-0.00(-0.20%)
Jan 27, 2026	0.7010	0.7249	0.6860	0.7165	19,761,812	+0.02(+2.21%)
Jan 26, 2026	0.7299	0.7300	0.7001	0.7010	15,605,431	-0.03(-4.30%)
Jan 23, 2026	0.7422	0.7648	0.7210	0.7325	9,861,170	-0.01(-1.33%)
Jan 22, 2026	0.7600	0.7799	0.7320	0.7424	15,753,168	-0.02(-2.10%)
Jan 21, 2026	0.7301	0.7649	0.7153	0.7583	13,111,291	+0.03(+4.52%)
Jan 20, 2026	0.7600	0.7720	0.7210	0.7255	19,473,224	-0.06(-8.02%)
Jan 16, 2026	0.8221	0.8338	0.7800	0.7888	38,493,768	-0.03(-3.82%)
Jan 15, 2026	0.9100	0.9100	0.7860	0.8201	43,664,584	-0.05(-6.28%)
Jan 14, 2026	0.8800	0.9500	0.8671	0.8751	34,256,184	+0.02(+1.79%)
Jan 13, 2026	0.8361	0.8761	0.8150	0.8597	17,014,860	+0.04(+4.33%)
Jan 12, 2026	0.8010	0.8356	0.7999	0.8240	10,428,640	+0.03(+4.30%)
Jan 09, 2026	0.8200	0.8200	0.7786	0.7900	9,500,529	-0.02(-2.54%)
Jan 08, 2026	0.7820	0.8359	0.7706	0.8106	10,387,741	+0.02(+2.50%)
Jan 07, 2026	0.8036	0.8347	0.7800	0.7908	9,625,500	-0.03(-3.33%)
Jan 06, 2026	0.8300	0.8410	0.7902	0.8180	13,655,180	-0.02(-2.23%)
Jan 05, 2026	0.8140	0.8541	0.8100	0.8367	18,701,388	+0.07(+8.66%)
Jan 02, 2026	0.7176	0.7700	0.7050	0.7700	19,019,248	+0.08(+11.59%)
Dec 31, 2025	0.7125	0.7197	0.6713	0.6900	22,090,280	-0.03(-4.03%)
Dec 30, 2025	0.7200	0.7528	0.7150	0.7190	12,467,204	+0.01(+0.98%)
Dec 29, 2025	0.7573	0.7890	0.7100	0.7120	19,324,012	-0.05(-6.87%)
Dec 26, 2025	0.7802	0.7900	0.7113	0.7645	9,385,205	-0.01(-1.58%)
Dec 24, 2025	0.7920	0.7949	0.7700	0.7768	5,031,074	-0.02(-1.98%)
Dec 23, 2025	0.8294	0.8299	0.7854	0.7925	13,089,691	-0.05(-5.60%)
Dec 22, 2025	0.8472	0.8866	0.8305	0.8395	18,787,908	+0.02(+2.08%)
Dec 19, 2025	0.7850	0.8500	0.7804	0.8224	30,632,360	+0.04(+5.77%)
Dec 18, 2025	0.8000	0.8381	0.7690	0.7775	15,812,777	-0.00(-0.32%)
Dec 17, 2025	0.8043	0.8498	0.7758	0.7800	16,422,797	-0.01(-1.76%)
Dec 16, 2025	0.7782	0.8218	0.7782	0.7940	13,491,970	+0.01(+0.65%)
Dec 15, 2025	0.8257	0.8409	0.7619	0.7889	27,360,726	-0.05(-6.14%)
Dec 12, 2025	0.9000	0.9300	0.8321	0.8405	28,746,282	-0.08(-9.06%)
Dec 11, 2025	0.9195	0.9298	0.8510	0.9242	21,662,428	-0.02(-1.75%)
Dec 10, 2025	0.9700	0.9749	0.9304	0.9407	10,525,128	-0.02(-2.25%)
Dec 09, 2025	0.9280	0.9990	0.9100	0.9624	20,603,314	+0.03(+2.74%)
Dec 08, 2025	0.9601	0.9790	0.9340	0.9367	12,217,023	+0.00(+0.33%)
Dec 05, 2025	0.9400	0.9641	0.9280	0.9336	17,162,746	-0.04(-4.59%)
Dec 04, 2025	0.9400	0.9820	0.9300	0.9785	18,526,384	+0.03(+2.77%)
Dec 03, 2025	0.9800	0.9900	0.9300	0.9521	17,849,354	-0.02(-1.56%)
Dec 02, 2025	0.9956	1.020	0.9400	0.9672	40,789,744	+0.02(+2.05%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices