NASDAQ, CAN End of Day and Historical Stock Data [Canaan Inc ADR]

19 Sep 2025

LAST: 0.7784	CHANGE: 0.04	OPEN: 0.8199	HIGH: 0.8209	ASK: 0.0000	VOLUME: 56.04M
LAST: 0.7784	CHG(%): 5.06	PREV: 0.8199	LOW: 0.7654	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
19 Sep 25	0.8199	0.8209	0.7654	0.7784	56.04M
18 Sep 25	0.8250	0.8380	0.8121	0.8199	25.76M
17 Sep 25	0.8000	0.8150	0.7730	0.8099	26.67M
16 Sep 25	0.8160	0.8164	0.7654	0.8080	31.05M
15 Sep 25	0.8300	0.8479	0.8100	0.8180	26.33M
12 Sep 25	0.8200	0.8357	0.8000	0.8244	25.33M
11 Sep 25	0.7536	0.8244	0.7500	0.8198	53M
10 Sep 25	0.7240	0.7567	0.7126	0.7553	29.73M
09 Sep 25	0.6968	0.7280	0.6968	0.7051	22.69M
08 Sep 25	0.7100	0.7200	0.6970	0.7029	14.78M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

0.7784