Canaan Inc. Sponsored ADR Class A (CAN) Stock Price

8.71 ▼ -1.14 (-11.57%)
Open: 9.27 Vol: 7.98M Day's range: 8.49 - 9.85 May 13, 15:43 EDT
IEX Real-Time Price
Loading chart ...
CAN Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 8.69▲ 8.64▲ 8.73▼ 10.14▼ 11.96▼
MA10 8.62▲ 8.76▼ 9.18▼ 11.20▼ 18.01▼
MA20 8.64▲ 9.30▼ 9.68▼ 12.34▼ 14.28▼
MA50 8.75▼ 9.88▼ 10.72▼ 18.28▼ 7.21▲
MA100 9.23▼ 10.80▼ 12.06▼ 13.66▼ N/A    
MA200 9.70▼ 12.14▼ 13.56▼ 8.11▲ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.031▲ -0.034▼ -0.075▼ -0.151▼ -1.461▼
RSI 52.794▲ 29.072▼ 23.344▼ 31.409▼ 45.987▼
STOCH 76.879     14.314▼ 7.730▼ 11.365▼ 9.230▼
WILL %R -20.755▲ -83.824▼ -89.573▼ -96.631▼ -93.569▼
CCI 137.265▲ -55.088     -90.292     -151.202▼ -112.545▼
Latest Filters Detected On CAN
RSI $CAN RSI(14) Crossed Below 50 Set Alert
Canaan Inc. Sponsored ADR Class A News
Monday, May 10, 2021 10:06 AM
In the latest trading session, 5,298,461 Canaan Inc. (NASDAQ:CAN) shares changed hands as the company’s beta touched 0. With the company’s most recent per share price at $10.6 changed hands at -$1.03 ...
CAN historical stock data
date open high low close volume
13/05/21 9.27 9.85 8.49 8.71 7,983,719
12/05/21 10.23 10.5976 9.73 9.85 4,486,147
11/05/21 9.105 10.38 9.05 10.29 7,002,356
10/05/21 11.50 11.50 10.21 10.21 8,364,406
07/05/21 11.74 12.26 11.40 11.63 4,476,675
06/05/21 12.06 12.0665 11.23 11.61 5,420,364
05/05/21 12.00 12.42 11.412 12.12 6,510,541
04/05/21 12.80 12.96 11.40 11.80 9,176,120
03/05/21 12.7835 13.30 12.5209 13.23 8,040,267
30/04/21 12.95 13.79 12.51 12.51 11,521,856
Quote Details
52wk Low:1.76
52wk High:39.10
Vol:7.98M
Avg Vol(3m):294.5M
1Y Chng:+249.80%
1M Chng:-60.41%
Add to Watch List