Canaan More Historical Data - 35J | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Canaan Inc (35J)
Canaan Inc (35J) Historical

35J Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	1.14	0.04	3.64%	1.11	1.14	1.04	8,977
Jul 15 2024	1.10	0.13	13.40%	1.05	1.10	1.02	13,362
Jul 12 2024	0.97	-0.005	-0.51%	0.965	0.97	0.945	11,427
Jul 11 2024	0.975	-0.035	-3.47%	0.965	0.975	0.95	9,918
Jul 10 2024	1.01	0.08	8.02%	0.92	1.02	0.92	47,798
Jul 09 2024	0.935	-0.02	-2.09%	0.935	0.935	0.935	1,000
Jul 08 2024	0.955	0.035	3.80%	0.925	0.98	0.925	10,294
Jul 05 2024	0.92	0.015	1.66%	0.90	0.92	0.875	57,987
Jul 04 2024	0.905	-0.02	-2.16%	0.905	0.935	0.905	3,961
Jul 03 2024	0.925	0.005	0.54%	0.915	0.935	0.915	13,602
Jul 02 2024	0.92	-0.06	-6.12%	0.97	0.995	0.92	10,612
Jul 01 2024	0.98	0.04	4.26%	0.97	0.98	0.955	16,790
Jun 28 2024	0.94	-0.05	-5.05%	0.955	1.01	0.94	24,630
Jun 27 2024	0.99	0.025	2.59%	0.98	1.06	0.96	8,240
Jun 26 2024	0.965	-0.055	-5.39%	1.01	1.04	0.965	25,558
Jun 25 2024	1.02	0.09	9.68%	0.96	1.02	0.945	43,455
Jun 24 2024	0.93	-0.07	-7.00%	1.00	1.01	0.93	69,037
Jun 21 2024	1.00	-0.04	-3.85%	1.04	1.08	0.99	35,793
Jun 20 2024	1.04	-0.03	-2.80%	1.06	1.13	1.03	53,938
Jun 19 2024	1.07	0.03	2.88%	1.08	1.10	1.06	52,351
Jun 18 2024	1.04	-0.08	-7.14%	1.13	1.26	1.04	401,845
Jun 17 2024	1.12	0.16	16.67%	1.05	1.17	0.95	256,665
Jun 14 2024	0.96	-0.015	-1.54%	0.995	1.05	0.94	112,335
Jun 13 2024	0.975	-0.025	-2.50%	0.99	1.00	0.955	76,275
Jun 12 2024	1.00	0.025	2.56%	0.98	1.02	0.98	22,599
Jun 11 2024	0.975	-0.005	-0.51%	0.98	0.98	0.925	7,445
Jun 10 2024	0.98	0.005	0.51%	0.98	1.00	0.975	43,000
Jun 07 2024	0.975	0.015	1.56%	0.92	0.98	0.92	3,200
Jun 06 2024	0.96	0.06	6.67%	0.92	0.96	0.885	12,275
Jun 05 2024	0.90	0.04	4.65%	0.90	0.90	0.90	793
Jun 04 2024	0.86	-0.035	-3.91%	0.865	0.87	0.86	28,771
Jun 03 2024	0.895	-0.045	-4.79%	0.98	0.98	0.895	10,400
May 31 2024	0.94	-0.05	-5.05%	0.96	0.96	0.94	4,000
May 30 2024	0.99	-0.03	-2.94%	0.94	0.99	0.94	6,150
May 29 2024	1.02	0.09	9.68%	0.90	1.02	0.90	27,170
May 28 2024	0.93	-0.01	-1.06%	0.985	0.985	0.93	56,294
May 27 2024	0.94	-0.025	-2.59%	0.965	0.965	0.94	4,350
May 24 2024	0.965	0.035	3.76%	0.94	0.965	0.935	35,539
May 23 2024	0.93	-0.07	-7.00%	0.97	0.97	0.93	45,558
May 22 2024	1.00	0.00	0.00%	1.01	1.01	1.00	20,550
May 21 2024	1.00	-0.09	-8.26%	1.17	1.17	1.00	2,347
May 20 2024	1.09	0.12	12.37%	1.04	1.09	1.04	16,157
May 17 2024	0.97	-0.08	-7.62%	1.16	1.16	0.95	54,666
May 16 2024	1.05	0.06	5.53%	1.00	1.10	1.00	33,276
May 15 2024	0.995	0.08	8.74%	0.88	1.04	0.88	114,798
May 14 2024	0.915	0.06	7.02%	0.86	0.915	0.86	64,728
May 13 2024	0.855	0.00	0.00%	0.875	0.875	0.855	25,460
May 10 2024	0.855	0.005	0.59%	0.90	0.90	0.85	1,944
May 09 2024	0.85	0.015	1.80%	0.82	0.875	0.82	47,248
May 08 2024	0.835	0.05	6.37%	0.82	0.835	0.775	21,461
May 07 2024	0.785	-0.04	-4.85%	0.825	0.825	0.785	17,097
May 06 2024	0.825	0.015	1.85%	0.84	0.88	0.825	9,460
May 03 2024	0.81	0.00	0.00%	0.86	0.88	0.81	54,723
May 02 2024	0.81	-0.015	-1.82%	0.825	0.85	0.795	11,532
Apr 30 2024	0.825	-0.06	-6.78%	0.865	0.865	0.82	53,020
Apr 29 2024	0.885	0.035	4.12%	0.835	0.985	0.835	119,364
Apr 26 2024	0.85	-0.005	-0.58%	0.88	0.90	0.825	28,575
Apr 25 2024	0.855	-0.065	-7.07%	0.855	0.855	0.84	37,000
Apr 24 2024	0.92	0.025	2.79%	0.90	0.92	0.89	27,101
Apr 23 2024	0.895	0.025	2.87%	0.94	0.985	0.87	61,011
Apr 22 2024	0.87	0.14	19.18%	0.70	0.89	0.70	125,294
Apr 19 2024	0.73	-0.15	-17.05%	0.85	0.955	0.72	61,950
Apr 18 2024	0.88	-0.17	-16.19%	0.99	1.00	0.795	41,760

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions