![CAN Logo, Canaan Inc Logo](/logos/C/A/CAN.png)
CAN stock analysis of February 16, 2021
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
19.64 close price
All-time high
311 trading day
Pre-market
2021-02-12 close ⇢ 2021-02-16 open
+19.56%
- Reached relative ALL-TIME high at 13.48It means it reached the highest point until 2021-02-12. The absolute highest point was reached in 2021-03-12.
- #1 best pre-market of 2021
- #3 best pre-market of ALL-TIME
- 2021-02-12 closed at 13.04
- 2021-02-16 opened at 15.59
Intraday
+25.98%
- Reached relative ALL-TIME high at 19.65It means it reached the highest point until 2021-02-16. The absolute highest point was reached in 2021-03-12.
- #3 best intraday of 2021 February
- #5 best intraday of 2021
- #6 best intraday of ALL-TIME
- opened at 15.59 ⇢ closed at 19.64
- highest at 19.65 ⇢ +26.04%
- lowest at 15.03 ⇢ -3.59%
- close-to-close ⇢ +50.61%
Post-market
2021-02-16 close ⇢ 2021-02-17 open
-1.12%
- Reached relative ALL-TIME high at 22.25It means it reached the highest point until 2021-02-17. The absolute highest point was reached in 2021-03-12.
- 2021-02-16 closed at 19.64
- 2021-02-17 opened at 19.42
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:
2 years 7 days
Trading days:
511
SELL
Value on 2023-02-23 close
186.02
NET: -813.98
ROI: -81.40% (0.19x)
Annualised: -56.52% (0.43x)
Stock price: 2.90
Duration: 2 years 7 days
Trading days: 511
HIGHEST VALUE
Value on 2021-03-12
2,508.02
NET: +1,508.02
ROI: +150.80% (2.51x)
Annualised: +118,345,881.79% (1,183,459.82x)
Stock price: 39.10
Duration: 24 days
Trading days: 18
LOWEST VALUE
Value on 2022-12-29
119.95
NET: -880.05
Max drawdown: -88.01% (0.12x)
Annualised: -67.91% (0.32x)
Stock price: 1.87
Duration: 1 year 316 days
Trading days: 474
CAN stock timeline
- February 16, 2021 was 311th 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 ), February 16, 2021 is at 37.83% of entire CAN stock history.
- It means that there are at least 511 CAN trading days after February 16, 2021.
- 2021-02-16 was 3 years 142 days OR 1237 days ago.
- February 16, 2021 was Tuesday of 7th week in 2021.
- 2021-02-16 was 30th trading day in 2021 ⬤ 11th trading day in 2021 February.
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 (19.64) 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: 2021
- Month: 2021 February
Position | Date | Percentage |
---|---|---|
1 | 2021-02-12 | 19.56 |
2 | 2021-02-26 | 16.36 |
3 | 2021-02-05 | 14.78 |
4 | 2021-02-18 | 10.50 |
5 | 2021-02-08 | 10.06 |
Position | Date | Percentage |
---|---|---|
1 | 2021-02-12 | 19.56 |
2 | 2021-02-26 | 16.36 |
3 | 2021-02-05 | 14.78 |
4 | 2021-03-08 | 14.00 |
5 | 2021-03-02 | 12.61 |
6 | 2021-08-06 | 12.44 |
7 | 2021-03-23 | 11.59 |
8 | 2021-03-09 | 10.84 |
9 | 2021-03-26 | 10.75 |
10 | 2021-02-18 | 10.50 |
11 | 2021-04-12 | 10.35 |
12 | 2021-07-23 | 10.24 |
13 | 2021-02-08 | 10.06 |
14 | 2021-01-28 | 9.25 |
15 | 2021-02-23 | 9.18 |
16 | 2021-07-27 | 8.88 |
17 | 2021-02-10 | 8.83 |
18 | 2021-08-20 | 8.06 |
19 | 2021-01-27 | 7.98 |
20 | 2021-03-04 | 7.08 |
21 | 2021-02-09 | 6.58 |
22 | 2021-06-11 | 6.54 |
23 | 2021-05-19 | 6.46 |
24 | 2021-03-29 | 5.96 |
25 | 2021-07-20 | 5.69 |
26 | 2021-05-28 | 5.36 |
27 | 2021-03-10 | 5.33 |
28 | 2021-01-07 | 5.23 |
29 | 2021-08-10 | 5.20 |
30 | 2021-11-05 | 5.04 |
31 | 2021-01-13 | 4.96 |
32 | 2021-09-14 | 4.90 |
33 | 2021-09-30 | 4.75 |
34 | 2021-08-30 | 4.66 |
35 | 2021-01-06 | 4.65 |
36 | 2021-12-09 | 4.58 |
37 | 2021-08-12 | 4.34 |
38 | 2021-06-22 | 4.18 |
39 | 2021-04-23 | 4.12 |
40 | 2021-01-15 | 4.12 |
41 | 2021-06-28 | 3.90 |
42 | 2021-11-08 | 3.89 |
43 | 2021-12-20 | 3.88 |
44 | 2021-03-05 | 3.71 |
45 | 2021-11-01 | 3.69 |
46 | 2021-11-26 | 3.64 |
47 | 2021-04-13 | 3.56 |
48 | 2021-06-01 | 3.51 |
49 | 2021-07-08 | 3.49 |
50 | 2021-03-01 | 3.46 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2021-02-22 | -18.80 |
2 | 2021-02-19 | -14.68 |
3 | 2021-02-17 | -11.71 |
4 | 2021-02-11 | -3.19 |
5 | 2021-02-25 | -2.93 |
Position | Date | Percentage |
---|---|---|
1 | 2021-02-22 | -18.80 |
2 | 2021-02-19 | -14.68 |
3 | 2021-01-08 | -12.48 |
4 | 2021-02-17 | -11.71 |
5 | 2021-04-28 | -11.62 |
6 | 2021-03-24 | -11.52 |
7 | 2021-05-18 | -11.02 |
8 | 2021-03-11 | -10.99 |
9 | 2021-05-10 | -10.77 |
10 | 2021-09-23 | -9.29 |
11 | 2021-01-04 | -9.13 |
12 | 2021-04-16 | -8.89 |
13 | 2021-06-21 | -8.11 |
14 | 2021-04-22 | -7.83 |
15 | 2021-07-26 | -7.04 |
16 | 2021-11-24 | -6.94 |
17 | 2021-10-26 | -6.73 |
18 | 2021-09-17 | -6.37 |
19 | 2021-07-07 | -6.13 |
20 | 2021-01-26 | -6.12 |
21 | 2021-05-14 | -6.09 |
22 | 2021-05-12 | -5.89 |
23 | 2021-03-15 | -5.10 |
24 | 2021-01-20 | -5.06 |
25 | 2021-07-16 | -4.85 |
26 | 2021-06-18 | -4.85 |
27 | 2021-04-05 | -4.70 |
28 | 2021-04-15 | -4.40 |
29 | 2021-12-03 | -4.29 |
30 | 2021-06-03 | -4.04 |
31 | 2021-12-17 | -3.96 |
32 | 2021-05-21 | -3.89 |
33 | 2021-12-16 | -3.87 |
34 | 2021-08-16 | -3.86 |
35 | 2021-04-06 | -3.84 |
36 | 2021-07-22 | -3.72 |
37 | 2021-08-11 | -3.69 |
38 | 2021-03-19 | -3.69 |
39 | 2021-08-18 | -3.63 |
40 | 2021-03-03 | -3.56 |
41 | 2021-08-25 | -3.51 |
42 | 2021-06-07 | -3.38 |
43 | 2021-06-15 | -3.33 |
44 | 2021-05-03 | -3.25 |
45 | 2021-01-14 | -3.22 |
46 | 2021-02-11 | -3.19 |
47 | 2021-03-16 | -3.18 |
48 | 2021-03-30 | -3.15 |
49 | 2021-12-07 | -3.11 |
50 | 2021-03-17 | -3.10 |
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: 2021
- Month: 2021 February
Position | Date | Percentage |
---|---|---|
1 | 2021-02-19 | 29.45 |
2 | 2021-02-12 | 26.48 |
3 | 2021-02-16 | 25.98 |
4 | 2021-02-11 | 18.33 |
5 | 2021-02-03 | 9.57 |
Position | Date | Percentage |
---|---|---|
1 | 2021-03-09 | 31.97 |
2 | 2021-02-19 | 29.45 |
3 | 2021-02-12 | 26.48 |
4 | 2021-03-01 | 26.13 |
5 | 2021-02-16 | 25.98 |
6 | 2021-03-11 | 23.52 |
7 | 2021-02-11 | 18.33 |
8 | 2021-10-20 | 16.27 |
9 | 2021-04-21 | 16.20 |
10 | 2021-06-01 | 15.93 |
11 | 2021-03-17 | 15.23 |
12 | 2021-03-25 | 15.11 |
13 | 2021-03-30 | 13.93 |
14 | 2021-05-11 | 12.95 |
15 | 2021-11-08 | 12.21 |
16 | 2021-04-16 | 11.83 |
17 | 2021-06-14 | 10.87 |
18 | 2021-08-02 | 10.73 |
19 | 2021-10-19 | 10.30 |
20 | 2021-10-25 | 10.25 |
21 | 2021-05-26 | 10.18 |
22 | 2021-04-23 | 10.14 |
23 | 2021-02-03 | 9.57 |
24 | 2021-11-11 | 9.11 |
25 | 2021-07-21 | 8.92 |
26 | 2021-07-28 | 8.77 |
27 | 2021-09-30 | 8.53 |
28 | 2021-06-03 | 8.25 |
29 | 2021-08-25 | 7.78 |
30 | 2021-05-14 | 7.55 |
31 | 2021-08-06 | 7.14 |
32 | 2021-11-16 | 7.00 |
33 | 2021-03-12 | 6.88 |
34 | 2021-05-17 | 6.37 |
35 | 2021-02-05 | 6.36 |
36 | 2021-12-07 | 5.92 |
37 | 2021-12-23 | 5.83 |
38 | 2021-02-17 | 5.56 |
39 | 2021-02-02 | 5.53 |
40 | 2021-08-23 | 5.28 |
41 | 2021-04-26 | 5.25 |
42 | 2021-08-05 | 5.24 |
43 | 2021-07-26 | 5.20 |
44 | 2021-10-11 | 5.00 |
45 | 2021-06-04 | 4.98 |
46 | 2021-02-23 | 4.90 |
47 | 2021-08-27 | 4.78 |
48 | 2021-09-13 | 4.58 |
49 | 2021-01-05 | 4.45 |
50 | 2021-01-28 | 4.31 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2021-02-25 | -17.53 |
2 | 2021-02-24 | -4.64 |
3 | 2021-02-18 | -4.25 |
4 | 2021-02-04 | -2.08 |
5 | 2021-02-22 | -1.42 |
Position | Date | Percentage |
---|---|---|
1 | 2021-04-12 | -28.97 |
2 | 2021-12-03 | -27.25 |
3 | 2021-03-24 | -23.91 |
4 | 2021-01-29 | -17.84 |
5 | 2021-02-25 | -17.53 |
6 | 2021-09-15 | -14.75 |
7 | 2021-03-22 | -13.65 |
8 | 2021-09-24 | -13.09 |
9 | 2021-03-10 | -12.01 |
10 | 2021-05-10 | -11.22 |
11 | 2021-09-08 | -10.76 |
12 | 2021-04-14 | -10.31 |
13 | 2021-06-10 | -10.02 |
14 | 2021-11-18 | -9.76 |
15 | 2021-03-05 | -9.56 |
16 | 2021-08-16 | -9.33 |
17 | 2021-05-21 | -9.12 |
18 | 2021-03-16 | -9.08 |
19 | 2021-01-08 | -8.63 |
20 | 2021-03-29 | -8.61 |
21 | 2021-11-22 | -8.58 |
22 | 2021-04-05 | -8.43 |
23 | 2021-03-08 | -7.92 |
24 | 2021-03-18 | -7.89 |
25 | 2021-05-04 | -7.81 |
26 | 2021-07-16 | -7.68 |
27 | 2021-03-02 | -7.30 |
28 | 2021-01-13 | -6.76 |
29 | 2021-11-05 | -6.63 |
30 | 2021-07-07 | -6.63 |
31 | 2021-03-26 | -6.55 |
32 | 2021-07-22 | -6.22 |
33 | 2021-06-07 | -6.16 |
34 | 2021-05-13 | -6.04 |
35 | 2021-11-09 | -5.99 |
36 | 2021-12-28 | -5.93 |
37 | 2021-04-22 | -5.93 |
38 | 2021-03-04 | -5.93 |
39 | 2021-12-10 | -5.83 |
40 | 2021-06-02 | -5.74 |
41 | 2021-08-10 | -5.61 |
42 | 2021-03-23 | -5.56 |
43 | 2021-06-15 | -5.52 |
44 | 2021-10-08 | -5.42 |
45 | 2021-05-28 | -5.41 |
46 | 2021-03-03 | -5.41 |
47 | 2021-01-26 | -5.41 |
48 | 2021-04-15 | -5.28 |
49 | 2021-03-15 | -5.23 |
50 | 2021-01-15 | -5.09 |
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