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)

0.6705 -0.0677 (-9.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 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 (%)
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 29,942,988 -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%)
Aug 01, 2025 0.6681 0.6688 0.6210 0.6591 49,498,356 -0.03(-4.53%)
Jul 31, 2025 0.6701 0.7100 0.6600 0.6904 32,624,022 +0.04(+5.55%)
Jul 30, 2025 0.6860 0.6985 0.6500 0.6541 32,286,394 +0.00(+0.14%)
Jul 29, 2025 0.7464 0.7466 0.6531 0.6532 43,293,368 -0.08(-10.87%)
Jul 28, 2025 0.8165 0.8200 0.7329 0.7329 31,454,684 -0.06(-7.96%)
Jul 25, 2025 0.8100 0.8350 0.7800 0.7963 36,095,240 -0.04(-5.07%)
Jul 24, 2025 0.8550 0.8675 0.8250 0.8388 23,039,800 -0.03(-3.81%)
Jul 23, 2025 0.8280 0.8838 0.7974 0.8720 40,585,328 +0.05(+5.90%)
Jul 22, 2025 0.8370 0.8700 0.7999 0.8234 62,474,220 +0.01(+1.35%)
Jul 21, 2025 0.9300 0.9349 0.8065 0.8124 76,588,400 -0.09(-9.63%)
Jul 18, 2025 1.020 1.040 0.8500 0.8990 80,281,208 -0.06(-5.78%)
Jul 17, 2025 1.010 1.120 0.9250 0.9542 85,648,184 -0.02(-2.44%)
Jul 16, 2025 0.9372 0.9980 0.8900 0.9781 123,851,360 +0.11(+12.72%)
Jul 15, 2025 0.9206 0.9291 0.8400 0.8677 79,651,536 -0.10(-10.59%)
Jul 14, 2025 0.7460 0.9880 0.7350 0.9705 191,174,144 +0.25(+34.72%)
Jul 11, 2025 0.7570 0.7690 0.7177 0.7204 38,645,032 +0.00(+0.35%)
Jul 10, 2025 0.7100 0.7316 0.6995 0.7179 31,038,860 +0.02(+2.56%)
Jul 09, 2025 0.7410 0.7410 0.6720 0.7000 36,992,144 -0.02(-2.15%)
Jul 08, 2025 0.7176 0.7700 0.7000 0.7154 41,024,476 +0.02(+3.05%)
Jul 07, 2025 0.6890 0.6965 0.6690 0.6942 26,981,228 -0.01(-1.49%)
Jul 03, 2025 0.6588 0.7100 0.6503 0.7047 41,521,008 +0.06(+8.80%)
Jul 02, 2025 0.6120 0.6480 0.6078 0.6477 29,187,694 +0.04(+7.38%)
Jul 01, 2025 0.6090 0.6128 0.5925 0.6032 13,366,872 -0.02(-2.44%)
Jun 30, 2025 0.6015 0.6183 0.5830 0.6183 20,167,588 +0.02(+3.99%)
Jun 27, 2025 0.6100 0.6120 0.5900 0.5946 12,785,930 -0.01(-2.24%)
Jun 26, 2025 0.6149 0.6245 0.5900 0.6082 16,162,291 -0.00(-0.65%)
Jun 25, 2025 0.6700 0.7170 0.6000 0.6122 29,947,852 -0.04(-5.74%)
Jun 24, 2025 0.6222 0.6530 0.6150 0.6495 24,728,672 +0.04(+6.70%)
Jun 23, 2025 0.6080 0.6188 0.5710 0.6087 30,198,662 +0.00(+0.02%)
Jun 20, 2025 0.6369 0.6373 0.5962 0.6086 33,364,096 -0.02(-2.86%)
Jun 18, 2025 0.6500 0.6640 0.6200 0.6265 19,850,486 -0.03(-4.50%)
Jun 17, 2025 0.6820 0.6899 0.6400 0.6560 22,144,576 -0.05(-6.79%)
Jun 16, 2025 0.7100 0.7230 0.6873 0.7038 25,580,870 +0.04(+5.68%)
Jun 13, 2025 0.6900 0.7169 0.6650 0.6660 18,240,780 -0.04(-5.07%)
Jun 12, 2025 0.7100 0.7700 0.6900 0.7016 51,978,304 -0.03(-3.63%)
Jun 11, 2025 0.7200 0.7800 0.7150 0.7280 46,954,548 +0.02(+2.10%)
Jun 10, 2025 0.7250 0.7450 0.7000 0.7130 28,628,464 +0.03(+4.95%)
Jun 09, 2025 0.6300 0.6800 0.6170 0.6794 48,970,048 +0.08(+13.44%)
Jun 06, 2025 0.5900 0.6115 0.5758 0.5989 33,826,224 +0.02(+3.69%)
Jun 05, 2025 0.6284 0.6284 0.5700 0.5776 28,712,964 -0.05(-7.30%)
Jun 04, 2025 0.6039 0.6346 0.5950 0.6231 28,254,932 +0.01(+2.08%)
Jun 03, 2025 0.6002 0.6559 0.5670 0.6104 42,820,352 +0.01(+1.77%)
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.