Canaan Inc (CAN)
1.20
-0.05
(-4.00%)
USD |
NASDAQ |
Nov 04, 16:00
1.24
+0.04
(+3.33%)
After-Hours: 04:21
Canaan Price: 1.20 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 1.24 | 1.24 | 1.14 | 1.20 | 4.788M |
| Nov 01, 2024 | 1.21 | 1.32 | 1.173 | 1.25 | 5.722M |
| Oct 31, 2024 | 1.33 | 1.34 | 1.15 | 1.16 | 9.310M |
| Oct 30, 2024 | 1.24 | 1.43 | 1.17 | 1.36 | 12.11M |
| Oct 29, 2024 | 1.09 | 1.30 | 1.09 | 1.30 | 23.99M |
| Oct 28, 2024 | 0.99 | 1.07 | 0.972 | 1.06 | 6.664M |
| Oct 25, 2024 | 1.02 | 1.02 | 0.97 | 0.9711 | 4.532M |
| Oct 24, 2024 | 0.97 | 1.02 | 0.97 | 1.02 | 4.529M |
| Oct 23, 2024 | 1.00 | 1.02 | 0.96 | 0.9703 | 5.439M |
| Oct 22, 2024 | 0.99 | 1.02 | 0.9802 | 1.01 | 2.567M |
| Oct 21, 2024 | 0.985 | 1.00 | 0.97 | 0.9899 | 4.381M |
| Oct 18, 2024 | 0.96 | 1.02 | 0.96 | 0.9862 | 6.610M |
| Oct 17, 2024 | 0.99 | 0.9973 | 0.951 | 0.9561 | 5.773M |
| Oct 16, 2024 | 0.9966 | 1.04 | 0.99 | 1.00 | 5.991M |
| Oct 15, 2024 | 0.98 | 1.02 | 0.966 | 0.97 | 4.593M |
| Oct 14, 2024 | 1.00 | 1.02 | 0.971 | 1.01 | 4.748M |
| Oct 11, 2024 | 0.94 | 0.9844 | 0.934 | 0.9553 | 5.236M |
| Oct 10, 2024 | 0.975 | 0.975 | 0.9315 | 0.9399 | 3.500M |
| Oct 09, 2024 | 0.9923 | 1.00 | 0.968 | 0.975 | 4.137M |
| Oct 08, 2024 | 1.01 | 1.04 | 1.00 | 1.02 | 3.268M |
| Oct 07, 2024 | 1.00 | 1.07 | 1.00 | 1.05 | 5.536M |
| Oct 04, 2024 | 1.03 | 1.04 | 1.00 | 1.03 | 3.798M |
| Oct 03, 2024 | 1.00 | 1.03 | 0.99 | 1.01 | 1.955M |
| Oct 02, 2024 | 1.01 | 1.03 | 0.9718 | 1.02 | 6.063M |
| Oct 01, 2024 | 1.00 | 1.02 | 0.9554 | 0.97 | 4.822M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.7522
Minimum
Apr 19 2024
36.40
Maximum
Mar 11 2021
4.372
Average
3.075
Median
Price Benchmarks
| Wipro Ltd | 6.43 |
| Infosys Ltd | 20.72 |
| Grab Holdings Ltd | 4.095 |
| WNS (Holdings) Ltd | 47.72 |
| DigiAsia Corp | 0.891 |
Price Related Metrics
| PS Ratio | 1.385 |
| Price to Book Value | 0.913 |
| Earnings Yield | -129.2% |
| Market Cap | 345.29M |