CAN stock analysis of December 6, 2019
Canaan Inc
- CAN IPO: 2019-11-20
- 2.90 (+1.01%)
- 820M market cap
- 822 trading days in total
- CAN Latest trading day: 2023-02-23
- NasdaqGM
- Technology
- Semiconductors
- Mr. Nangeng Zhang
- 333 full-time employees
- Hangzhou, ZHEJIANG
7.80 close price
All-time low
12 trading day
Pre-market
2019-12-05 close ⇢ 2019-12-06 open
+3.18%
- #2 best pre-market of 2019 December
- #3 best pre-market of 2019
- 2019-12-05 closed at 7.85
- 2019-12-06 opened at 8.10
Intraday
-3.70%
- Reached relative ALL-TIME low at 7.10It means it reached the lowest point until 2019-12-06. The all-time lowest point was reached in 2020-06-29.
- #11 worst intraday of 2019
- opened at 8.10 ⇢ closed at 7.80
- highest at 8.10 ⇢ 0.00%
- lowest at 7.10 ⇢ -12.35%
- close-to-close ⇢ -0.64%
Post-market
2019-12-06 close ⇢ 2019-12-09 open
+1.28%
- #4 best post-market of 2019 December
- #5 best post-market of 2019
- 2019-12-06 closed at 7.80
- 2019-12-09 opened at 7.90
CAN investment calculator
This calculator shows the potential of CAN stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
CAN
Duration:
3 years 80 days
Trading days:
810
SELL
Value on 2023-02-23 close
358.02
NET: -641.98
ROI: -64.20% (0.36x)
Annualised: -27.32% (0.73x)
Stock price: 2.90
Duration: 3 years 80 days
Trading days: 810
HIGHEST VALUE
Value on 2021-03-12
4,827.16
NET: +3,827.16
ROI: +382.72% (4.83x)
Annualised: +246.85% (3.47x)
Stock price: 39.10
Duration: 1 year 97 days
Trading days: 317
LOWEST VALUE
Value on 2020-06-29
217.28
NET: -782.72
Max drawdown: -78.27% (0.22x)
Annualised: -93.31% (0.07x)
Stock price: 1.76
Duration: 206 days
Trading days: 140
CAN stock timeline
- December 6, 2019 was 12th CAN trading day out of 822.
- If we count from the first CAN trading day ( 2019-11-20 ) to the last one ( 2023-02-23 ), December 6, 2019 is at 1.46% of entire CAN stock history.
- It means that there are at least 810 CAN trading days after December 6, 2019.
- 2019-12-06 was 4 years 258 days OR 1718 days ago.
- December 6, 2019 was Friday of 49th week in 2019.
- 2019-12-06 was 12th trading day in 2019 ⬤ 5th trading day in 2019 December.
CAN Dividends
We have no records that CAN has paid any dividends in it's entire history.
CAN stock splits
We have no data that CAN has any stock splits in it's entire history.
CAN Price Ranges
This section shows the current CAN stock close price (7.80) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
5 Days
Monthly Highs and Lows of CAN
This section shows lows and highs of CAN stock every month.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 3.98
| 2.70
| 3.14
| 2.90
| -7.64 | 26.75 | -14.01 |
2023 January | 20 | 3.52
| 1.91
| 2.11
| 3.14
| 48.82 | 66.82 | -9.48 |
2022 December | 21 | 2.77
| 1.87
| 2.60
| 2.06
| -20.77 | 6.54 | -28.08 |
2022 November | 21 | 3.34
| 2.32
| 3.05
| 2.60
| -14.75 | 9.51 | -23.93 |
2022 October | 21 | 3.57
| 2.80
| 3.25
| 2.90
| -10.77 | 9.85 | -13.85 |
2022 September | 21 | 3.54
| 2.90
| 3.43
| 3.28
| -4.37 | 3.21 | -15.45 |
2022 August | 23 | 4.38
| 3.34
| 3.94
| 3.51
| -10.91 | 11.17 | -15.23 |
2022 July | 20 | 4.54
| 3.12
| 3.20
| 3.93
| 22.81 | 41.88 | -2.50 |
2022 June | 21 | 4.11
| 2.93
| 3.76
| 3.22
| -14.36 | 9.31 | -22.07 |
2022 May | 21 | 4.11
| 2.56
| 3.82
| 3.74
| -2.09 | 7.59 | -32.98 |
2022 April | 21 | 6.60
| 3.61
| 5.85
| 3.80
| -35.04 | 12.82 | -38.29 |
2022 March | 23 | 6.90
| 3.10
| 5.50
| 5.43
| -1.27 | 25.45 | -43.64 |
2022 February | 20 | 5.85
| 4.08
| 4.40
| 5.27
| 19.77 | 32.95 | -7.27 |
2022 January | 20 | 5.76
| 3.50
| 5.24
| 4.30
| -17.94 | 9.92 | -33.21 |
2021 December | 22 | 9.19
| 4.78
| 8.88
| 5.15
| -42.00 | 3.49 | -46.17 |
2021 November | 21 | 11.18
| 8.16
| 8.73
| 8.79
| 0.69 | 28.06 | -6.53 |
2021 October | 21 | 9.33
| 6.08
| 6.40
| 8.57
| 33.91 | 45.78 | -5.00 |
2021 September | 21 | 10.23
| 5.46
| 9.47
| 6.11
| -35.48 | 8.03 | -42.34 |
2021 August | 22 | 10.69
| 6.94
| 6.99
| 9.40
| 34.48 | 52.93 | -0.72 |
2021 July | 21 | 8.03
| 5.32
| 7.97
| 6.88
| -13.68 | 0.75 | -33.25 |
2021 June | 22 | 11.50
| 7.52
| 8.85
| 8.15
| -7.91 | 29.94 | -15.03 |
2021 May | 20 | 13.30
| 7.05
| 12.78
| 8.40
| -34.27 | 4.07 | -44.84 |
2021 April | 21 | 24.10
| 11.51
| 21.14
| 12.51
| -40.82 | 14.00 | -45.55 |
2021 March | 23 | 39.10
| 15.60
| 17.64
| 20.67
| 17.18 | 121.66 | -11.56 |
2021 February | 19 | 25.78
| 4.66
| 4.71
| 15.16
| 221.87 | 447.35 | -1.06 |
2021 January | 19 | 7.35
| 4.30
| 6.98
| 4.56
| -34.67 | 5.30 | -38.40 |
2020 December | 22 | 6.30
| 3.18
| 5.12
| 5.93
| 15.82 | 23.05 | -37.89 |
2020 November | 20 | 7.26
| 2.05
| 2.09
| 5.00
| 139.23 | 247.37 | -1.91 |
2020 October | 22 | 2.36
| 1.84
| 1.87
| 2.18
| 16.58 | 26.20 | -1.60 |
2020 September | 21 | 2.12
| 1.80
| 2.07
| 1.87
| -9.66 | 2.42 | -13.04 |
2020 August | 21 | 3.05
| 1.84
| 2.62
| 2.01
| -23.28 | 16.41 | -29.77 |
2020 July | 22 | 2.95
| 1.77
| 1.89
| 2.50
| 32.28 | 56.08 | -6.35 |
2020 June | 22 | 3.25
| 1.76
| 2.50
| 1.90
| -24.00 | 30.00 | -29.60 |
2020 May | 20 | 6.00
| 2.36
| 5.18
| 2.36
| -54.44 | 15.83 | -54.44 |
2020 April | 21 | 5.24
| 2.87
| 2.94
| 5.18
| 76.19 | 78.23 | -2.38 |
2020 March | 22 | 5.48
| 2.53
| 5.13
| 3.04
| -40.74 | 6.82 | -50.68 |
2020 February | 19 | 8.69
| 4.31
| 5.92
| 5.09
| -14.02 | 46.79 | -27.20 |
2020 January | 21 | 6.66
| 4.80
| 6.09
| 6.00
| -1.48 | 9.36 | -21.18 |
2019 December | 21 | 8.46
| 4.55
| 8.09
| 6.10
| -24.60 | 4.57 | -43.76 |
2019 November | 7 | 13.00
| 7.36
| 9.00
| 8.25
| -8.33 | 44.44 | -18.22 |
CAN best and worst after-hours sessions
This section shows best and worst after-hours sessions of CAN in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2019
- Month: 2019 December
Position | Date | Percentage |
---|---|---|
1 | 2019-12-20 | 3.35 |
2 | 2019-12-05 | 3.18 |
3 | 2019-12-27 | 1.42 |
4 | 2019-12-06 | 1.28 |
5 | 2019-12-12 | 0.70 |
Position | Date | Percentage |
---|---|---|
1 | 2019-11-20 | 40.00 |
2 | 2019-12-20 | 3.35 |
3 | 2019-12-05 | 3.18 |
4 | 2019-12-27 | 1.42 |
5 | 2019-12-06 | 1.28 |
6 | 2019-11-26 | 0.73 |
7 | 2019-12-12 | 0.70 |
8 | 2019-12-03 | 0.49 |
9 | 2019-12-10 | 0.30 |
10 | 2019-12-17 | 0.19 |
11 | 2019-11-27 | 0.12 |
12 | 2019-12-09 | -0.14 |
13 | 2019-12-31 | -0.16 |
14 | 2019-12-24 | -0.18 |
15 | 2019-12-30 | -0.31 |
16 | 2019-11-25 | -0.48 |
17 | 2019-12-02 | -0.72 |
18 | 2019-12-13 | -0.76 |
19 | 2019-12-19 | -0.86 |
20 | 2019-12-04 | -0.87 |
21 | 2019-12-26 | -0.90 |
22 | 2019-12-11 | -0.97 |
23 | 2019-12-16 | -1.08 |
24 | 2019-11-22 | -1.11 |
25 | 2019-12-18 | -1.30 |
26 | 2019-12-23 | -1.32 |
27 | 2019-11-29 | -1.94 |
28 | 2019-11-21 | -10.46 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2019-12-23 | -1.32 |
2 | 2019-12-18 | -1.30 |
3 | 2019-12-16 | -1.08 |
4 | 2019-12-11 | -0.97 |
5 | 2019-12-26 | -0.90 |
Position | Date | Percentage |
---|---|---|
1 | 2019-11-21 | -10.46 |
2 | 2019-11-29 | -1.94 |
3 | 2019-12-23 | -1.32 |
4 | 2019-12-18 | -1.30 |
5 | 2019-11-22 | -1.11 |
6 | 2019-12-16 | -1.08 |
7 | 2019-12-11 | -0.97 |
8 | 2019-12-26 | -0.90 |
9 | 2019-12-04 | -0.87 |
10 | 2019-12-19 | -0.86 |
11 | 2019-12-13 | -0.76 |
12 | 2019-12-02 | -0.72 |
13 | 2019-11-25 | -0.48 |
14 | 2019-12-30 | -0.31 |
15 | 2019-12-24 | -0.18 |
16 | 2019-12-31 | -0.16 |
17 | 2019-12-09 | -0.14 |
18 | 2019-11-27 | 0.12 |
19 | 2019-12-17 | 0.19 |
20 | 2019-12-10 | 0.30 |
21 | 2019-12-03 | 0.49 |
22 | 2019-12-12 | 0.70 |
23 | 2019-11-26 | 0.73 |
24 | 2019-12-06 | 1.28 |
25 | 2019-12-27 | 1.42 |
26 | 2019-12-05 | 3.18 |
27 | 2019-12-20 | 3.35 |
28 | 2019-11-20 | 40.00 |
No data to display.
No data to display.
CAN best and worst intraday sessions
This section shows best and worst intraday sessions of CAN in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2019
- Month: 2019 December
Position | Date | Percentage |
---|---|---|
1 | 2019-12-30 | 14.36 |
2 | 2019-12-17 | 12.83 |
3 | 2019-12-24 | 9.00 |
4 | 2019-12-23 | 7.30 |
5 | 2019-12-20 | 3.47 |
Position | Date | Percentage |
---|---|---|
1 | 2019-12-30 | 14.36 |
2 | 2019-12-17 | 12.83 |
3 | 2019-11-22 | 11.55 |
4 | 2019-12-24 | 9.00 |
5 | 2019-12-23 | 7.30 |
6 | 2019-12-20 | 3.47 |
7 | 2019-12-02 | 3.21 |
8 | 2019-12-27 | 1.81 |
9 | 2019-12-19 | 1.75 |
10 | 2019-11-29 | -0.12 |
11 | 2019-11-26 | -0.73 |
12 | 2019-12-03 | -1.33 |
13 | 2019-12-26 | -1.76 |
14 | 2019-12-04 | -1.82 |
15 | 2019-12-05 | -1.88 |
16 | 2019-12-06 | -3.70 |
17 | 2019-12-31 | -6.30 |
18 | 2019-12-11 | -6.37 |
19 | 2019-12-12 | -6.55 |
20 | 2019-11-25 | -6.64 |
21 | 2019-12-09 | -8.23 |
22 | 2019-12-13 | -8.87 |
23 | 2019-12-10 | -9.25 |
24 | 2019-12-16 | -10.58 |
25 | 2019-12-18 | -10.96 |
26 | 2019-11-21 | -28.65 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2019-12-18 | -10.96 |
2 | 2019-12-16 | -10.58 |
3 | 2019-12-10 | -9.25 |
4 | 2019-12-13 | -8.87 |
5 | 2019-12-09 | -8.23 |
Position | Date | Percentage |
---|---|---|
1 | 2019-11-21 | -28.65 |
2 | 2019-12-18 | -10.96 |
3 | 2019-12-16 | -10.58 |
4 | 2019-12-10 | -9.25 |
5 | 2019-12-13 | -8.87 |
6 | 2019-12-09 | -8.23 |
7 | 2019-11-25 | -6.64 |
8 | 2019-12-12 | -6.55 |
9 | 2019-12-11 | -6.37 |
10 | 2019-12-31 | -6.30 |
11 | 2019-12-06 | -3.70 |
12 | 2019-12-05 | -1.88 |
13 | 2019-12-04 | -1.82 |
14 | 2019-12-26 | -1.76 |
15 | 2019-12-03 | -1.33 |
16 | 2019-11-26 | -0.73 |
17 | 2019-11-29 | -0.12 |
18 | 2019-12-19 | 1.75 |
19 | 2019-12-27 | 1.81 |
20 | 2019-12-02 | 3.21 |
21 | 2019-12-20 | 3.47 |
22 | 2019-12-23 | 7.30 |
23 | 2019-12-24 | 9.00 |
24 | 2019-11-22 | 11.55 |
25 | 2019-12-17 | 12.83 |
26 | 2019-12-30 | 14.36 |
No data to display.
No data to display.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:41:33