![CAN Logo, Canaan Inc Logo](/logos/C/A/CAN.png)
CAN stock analysis of April 27, 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
14.24 close price
360 trading day
Pre-market
2021-04-26 close ⇢ 2021-04-27 open
+1.91%
- #5 best pre-market of 2021 April
- 2021-04-26 closed at 14.64
- 2021-04-27 opened at 14.92
Intraday
-4.56%
- opened at 14.92 ⇢ closed at 14.24
- highest at 15.02 ⇢ +0.67%
- lowest at 13.86 ⇢ -7.10%
- close-to-close ⇢ -2.73%
Post-market
2021-04-27 close ⇢ 2021-04-28 open
-1.54%
- 2021-04-27 closed at 14.24
- 2021-04-28 opened at 14.02
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:
1 year 302 days
Trading days:
462
SELL
Value on 2023-02-23 close
194.37
NET: -805.63
ROI: -80.56% (0.19x)
Annualised: -59.19% (0.41x)
Stock price: 2.90
Duration: 1 year 302 days
Trading days: 462
HIGHEST VALUE
Value on 2021-04-28
990.62
NET: -9.38
ROI: -0.94% (0.99x)
Annualised: -96.80% (0.03x)
Stock price: 14.78
Duration: 1 day
Trading days: 1
LOWEST VALUE
Value on 2022-12-29
125.34
NET: -874.66
Max drawdown: -87.47% (0.13x)
Annualised: -71.08% (0.29x)
Stock price: 1.87
Duration: 1 year 246 days
Trading days: 425
CAN stock timeline
- April 27, 2021 was 360th 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 ), April 27, 2021 is at 43.80% of entire CAN stock history.
- It means that there are at least 462 CAN trading days after April 27, 2021.
- 2021-04-27 was 3 years 72 days OR 1167 days ago.
- April 27, 2021 was Tuesday of 17th week in 2021.
- 2021-04-27 was 79th trading day in 2021 ⬤ 18th trading day in 2021 April.
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 (14.24) 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 April
Position | Date | Percentage |
---|---|---|
1 | 2021-04-12 | 10.35 |
2 | 2021-04-23 | 4.12 |
3 | 2021-04-13 | 3.56 |
4 | 2021-04-30 | 2.16 |
5 | 2021-04-26 | 1.91 |
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 | 2021-04-28 | -11.62 |
2 | 2021-04-16 | -8.89 |
3 | 2021-04-22 | -7.83 |
4 | 2021-04-05 | -4.70 |
5 | 2021-04-15 | -4.40 |
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 April
Position | Date | Percentage |
---|---|---|
1 | 2021-04-21 | 16.20 |
2 | 2021-04-16 | 11.83 |
3 | 2021-04-23 | 10.14 |
4 | 2021-04-26 | 5.25 |
5 | 2021-04-01 | 4.07 |
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 | 2021-04-12 | -28.97 |
2 | 2021-04-14 | -10.31 |
3 | 2021-04-05 | -8.43 |
4 | 2021-04-22 | -5.93 |
5 | 2021-04-15 | -5.28 |
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