CAN stock analysis of January 14, 2020
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
6.14 close price
37 trading day
Pre-market
2020-01-13 close ⇢ 2020-01-14 open
-0.47%
- #4 worst pre-market of 2020 January
- 2020-01-13 closed at 6.44
- 2020-01-14 opened at 6.41
Intraday
-4.21%
- #4 worst intraday of 2020 January
- opened at 6.41 ⇢ closed at 6.14
- highest at 6.50 ⇢ +1.40%
- lowest at 6.08 ⇢ -5.15%
- close-to-close ⇢ -4.66%
Post-market
2020-01-14 close ⇢ 2020-01-15 open
+0.16%
- 2020-01-14 closed at 6.14
- 2020-01-15 opened at 6.15
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 41 days
Trading days:
785
SELL
Value on 2023-02-23 close
452.42
NET: -547.58
ROI: -54.76% (0.45x)
Annualised: -22.50% (0.78x)
Stock price: 2.90
Duration: 3 years 41 days
Trading days: 785
HIGHEST VALUE
Value on 2021-03-12
6,099.84
NET: +5,099.84
ROI: +509.98% (6.10x)
Annualised: +376.04% (4.76x)
Stock price: 39.10
Duration: 1 year 58 days
Trading days: 292
LOWEST VALUE
Value on 2020-06-29
274.57
NET: -725.43
Max drawdown: -72.54% (0.27x)
Annualised: -94.07% (0.06x)
Stock price: 1.76
Duration: 167 days
Trading days: 115
CAN stock timeline
- January 14, 2020 was 37th 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 ), January 14, 2020 is at 4.50% of entire CAN stock history.
- It means that there are at least 785 CAN trading days after January 14, 2020.
- 2020-01-14 was 4 years 184 days OR 1644 days ago.
- January 14, 2020 was Tuesday of 3rd week in 2020.
- 2020-01-14 was 9th trading day in 2020 ⬤ 9th trading day in 2020 January.
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 (6.14) 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: 2020
- Month: 2020 January
Position | Date | Percentage |
---|---|---|
1 | 2020-01-06 | 2.89 |
2 | 2020-01-21 | 2.63 |
3 | 2020-01-08 | 2.12 |
4 | 2020-01-15 | 0.71 |
5 | 2020-01-30 | 0.68 |
Position | Date | Percentage |
---|---|---|
1 | 2020-12-30 | 18.72 |
2 | 2020-12-31 | 17.71 |
3 | 2020-11-20 | 16.36 |
4 | 2020-07-24 | 14.17 |
5 | 2020-04-06 | 13.35 |
6 | 2020-04-15 | 12.29 |
7 | 2020-12-16 | 12.11 |
8 | 2020-04-09 | 11.88 |
9 | 2020-12-15 | 11.52 |
10 | 2020-12-24 | 10.46 |
11 | 2020-08-28 | 10.15 |
12 | 2020-04-13 | 9.18 |
13 | 2020-11-23 | 8.50 |
14 | 2020-03-09 | 7.69 |
15 | 2020-04-03 | 6.60 |
16 | 2020-04-28 | 6.45 |
17 | 2020-11-16 | 6.38 |
18 | 2020-04-07 | 6.29 |
19 | 2020-08-04 | 6.20 |
20 | 2020-06-01 | 6.13 |
21 | 2020-07-02 | 6.08 |
22 | 2020-05-29 | 5.93 |
23 | 2020-04-16 | 5.86 |
24 | 2020-05-11 | 5.75 |
25 | 2020-03-19 | 5.50 |
26 | 2020-10-21 | 5.36 |
27 | 2020-07-31 | 4.80 |
28 | 2020-05-04 | 4.75 |
29 | 2020-05-27 | 4.67 |
30 | 2020-02-13 | 4.67 |
31 | 2020-04-20 | 4.56 |
32 | 2020-04-08 | 4.55 |
33 | 2020-11-27 | 4.17 |
34 | 2020-02-10 | 4.16 |
35 | 2020-12-02 | 4.00 |
36 | 2020-07-20 | 3.98 |
37 | 2020-11-17 | 3.92 |
38 | 2020-12-11 | 3.86 |
39 | 2020-12-29 | 3.77 |
40 | 2020-11-04 | 3.76 |
41 | 2020-07-10 | 3.76 |
42 | 2020-04-22 | 3.74 |
43 | 2020-06-09 | 3.67 |
44 | 2020-04-17 | 3.63 |
45 | 2020-02-06 | 3.48 |
46 | 2020-10-22 | 3.45 |
47 | 2020-04-29 | 3.36 |
48 | 2020-07-21 | 3.31 |
49 | 2020-07-07 | 3.30 |
50 | 2020-06-11 | 3.30 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2020-01-31 | -1.33 |
2 | 2020-01-10 | -1.08 |
3 | 2020-01-22 | -0.57 |
4 | 2020-01-13 | -0.47 |
5 | 2020-01-24 | -0.39 |
Position | Date | Percentage |
---|---|---|
1 | 2020-02-12 | -12.19 |
2 | 2020-03-11 | -11.76 |
3 | 2020-06-10 | -11.16 |
4 | 2020-03-13 | -10.98 |
5 | 2020-12-01 | -10.21 |
6 | 2020-11-25 | -7.38 |
7 | 2020-05-14 | -6.37 |
8 | 2020-05-20 | -5.95 |
9 | 2020-03-06 | -4.93 |
10 | 2020-02-26 | -4.91 |
11 | 2020-10-27 | -4.48 |
12 | 2020-10-30 | -4.13 |
13 | 2020-06-23 | -3.77 |
14 | 2020-07-29 | -3.77 |
15 | 2020-02-19 | -3.68 |
16 | 2020-03-10 | -3.50 |
17 | 2020-03-31 | -3.29 |
18 | 2020-05-28 | -3.09 |
19 | 2020-08-06 | -3.05 |
20 | 2020-03-17 | -2.85 |
21 | 2020-03-05 | -2.69 |
22 | 2020-03-26 | -2.61 |
23 | 2020-07-06 | -2.55 |
24 | 2020-12-09 | -2.54 |
25 | 2020-11-06 | -2.48 |
26 | 2020-09-02 | -2.45 |
27 | 2020-02-27 | -2.43 |
28 | 2020-12-10 | -2.40 |
29 | 2020-11-09 | -2.37 |
30 | 2020-12-08 | -2.33 |
31 | 2020-12-18 | -2.31 |
32 | 2020-04-14 | -2.17 |
33 | 2020-06-26 | -2.12 |
34 | 2020-10-01 | -2.11 |
35 | 2020-09-28 | -2.06 |
36 | 2020-08-25 | -2.03 |
37 | 2020-06-12 | -1.94 |
38 | 2020-12-04 | -1.89 |
39 | 2020-02-25 | -1.82 |
40 | 2020-08-10 | -1.71 |
41 | 2020-07-15 | -1.55 |
42 | 2020-07-28 | -1.54 |
43 | 2020-09-01 | -1.44 |
44 | 2020-02-03 | -1.43 |
45 | 2020-03-12 | -1.42 |
46 | 2020-12-07 | -1.33 |
47 | 2020-01-31 | -1.33 |
48 | 2020-03-27 | -1.31 |
49 | 2020-02-20 | -1.13 |
50 | 2020-02-07 | -1.10 |
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: 2020
- Month: 2020 January
Position | Date | Percentage |
---|---|---|
1 | 2020-01-29 | 12.50 |
2 | 2020-01-08 | 5.52 |
3 | 2020-01-09 | 3.84 |
4 | 2020-01-17 | 3.45 |
5 | 2020-01-30 | 2.81 |
Position | Date | Percentage |
---|---|---|
1 | 2020-02-12 | 81.90 |
2 | 2020-11-20 | 22.29 |
3 | 2020-11-16 | 20.51 |
4 | 2020-03-11 | 18.13 |
5 | 2020-11-25 | 16.88 |
6 | 2020-07-20 | 15.90 |
7 | 2020-04-06 | 14.66 |
8 | 2020-12-31 | 14.04 |
9 | 2020-06-09 | 13.95 |
10 | 2020-10-30 | 12.95 |
11 | 2020-05-07 | 12.62 |
12 | 2020-04-13 | 12.57 |
13 | 2020-01-29 | 12.50 |
14 | 2020-10-21 | 12.00 |
15 | 2020-07-24 | 11.63 |
16 | 2020-02-21 | 11.41 |
17 | 2020-06-02 | 10.67 |
18 | 2020-03-18 | 10.26 |
19 | 2020-06-22 | 8.85 |
20 | 2020-03-19 | 8.64 |
21 | 2020-12-10 | 8.38 |
22 | 2020-11-19 | 7.72 |
23 | 2020-11-05 | 7.69 |
24 | 2020-09-25 | 7.53 |
25 | 2020-11-11 | 7.38 |
26 | 2020-11-09 | 7.20 |
27 | 2020-12-30 | 6.05 |
28 | 2020-09-21 | 5.95 |
29 | 2020-07-30 | 5.88 |
30 | 2020-01-08 | 5.52 |
31 | 2020-08-13 | 5.42 |
32 | 2020-10-29 | 5.41 |
33 | 2020-08-28 | 5.35 |
34 | 2020-04-30 | 5.28 |
35 | 2020-08-03 | 4.58 |
36 | 2020-05-06 | 4.56 |
37 | 2020-04-14 | 4.55 |
38 | 2020-07-15 | 4.32 |
39 | 2020-03-05 | 4.32 |
40 | 2020-12-08 | 4.32 |
41 | 2020-07-08 | 4.26 |
42 | 2020-09-08 | 4.10 |
43 | 2020-07-29 | 3.92 |
44 | 2020-01-09 | 3.84 |
45 | 2020-04-28 | 3.79 |
46 | 2020-10-27 | 3.61 |
47 | 2020-01-17 | 3.45 |
48 | 2020-10-20 | 3.16 |
49 | 2020-03-31 | 3.05 |
50 | 2020-12-07 | 3.02 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2020-01-22 | -10.43 |
2 | 2020-01-15 | -8.62 |
3 | 2020-01-21 | -5.63 |
4 | 2020-01-14 | -4.21 |
5 | 2020-01-07 | -3.80 |
Position | Date | Percentage |
---|---|---|
1 | 2020-05-15 | -21.47 |
2 | 2020-03-09 | -16.54 |
3 | 2020-11-30 | -16.53 |
4 | 2020-05-29 | -16.31 |
5 | 2020-02-18 | -15.81 |
6 | 2020-06-01 | -15.20 |
7 | 2020-04-20 | -14.02 |
8 | 2020-10-22 | -13.98 |
9 | 2020-04-09 | -13.04 |
10 | 2020-04-07 | -12.28 |
11 | 2020-05-26 | -12.04 |
12 | 2020-05-01 | -11.20 |
13 | 2020-12-02 | -11.14 |
14 | 2020-06-04 | -10.79 |
15 | 2020-05-27 | -10.71 |
16 | 2020-01-22 | -10.43 |
17 | 2020-02-07 | -9.90 |
18 | 2020-03-20 | -9.86 |
19 | 2020-03-06 | -9.36 |
20 | 2020-07-22 | -9.20 |
21 | 2020-12-23 | -8.94 |
22 | 2020-07-27 | -8.76 |
23 | 2020-01-15 | -8.62 |
24 | 2020-12-01 | -8.20 |
25 | 2020-10-23 | -8.10 |
26 | 2020-12-11 | -7.92 |
27 | 2020-05-11 | -7.86 |
28 | 2020-07-23 | -7.79 |
29 | 2020-04-15 | -7.78 |
30 | 2020-02-11 | -7.56 |
31 | 2020-08-31 | -7.37 |
32 | 2020-08-12 | -7.34 |
33 | 2020-05-28 | -7.32 |
34 | 2020-07-13 | -7.25 |
35 | 2020-02-04 | -7.09 |
36 | 2020-11-18 | -6.96 |
37 | 2020-08-11 | -6.96 |
38 | 2020-07-31 | -6.72 |
39 | 2020-03-24 | -6.35 |
40 | 2020-08-07 | -6.30 |
41 | 2020-02-13 | -5.95 |
42 | 2020-06-12 | -5.94 |
43 | 2020-12-09 | -5.84 |
44 | 2020-08-04 | -5.84 |
45 | 2020-03-10 | -5.77 |
46 | 2020-02-03 | -5.74 |
47 | 2020-02-24 | -5.68 |
48 | 2020-08-18 | -5.63 |
49 | 2020-01-21 | -5.63 |
50 | 2020-04-24 | -5.58 |
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