Canoo Inc. (GOEV)
NASDAQ: GOEV · Real-Time Price · USD
0.818
-0.066 (-7.41%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Canoo Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 0.87 | 0.88 | 0.81 | 0.82 | 0.82 | -7.41% | 4,475,344 |
Oct 29, 2024 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -3.67% | 3,637,646 |
Oct 28, 2024 | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | 0.57% | 2,709,510 |
Oct 25, 2024 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -3.20% | 3,363,460 |
Oct 24, 2024 | 0.92 | 0.96 | 0.90 | 0.94 | 0.94 | 1.30% | 2,660,020 |
Oct 23, 2024 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -2.78% | 1,806,770 |
Oct 22, 2024 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | 0.50% | 2,419,487 |
Oct 21, 2024 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -5.71% | 5,532,377 |
Oct 18, 2024 | 0.98 | 1.06 | 0.98 | 1.01 | 1.01 | 3.25% | 3,598,825 |
Oct 17, 2024 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | -1.35% | 1,390,509 |
Oct 16, 2024 | 0.94 | 1.03 | 0.91 | 0.99 | 0.99 | 4.50% | 5,099,896 |
Oct 15, 2024 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -3.18% | 2,131,149 |
Oct 14, 2024 | 0.96 | 0.99 | 0.93 | 0.98 | 0.98 | 1.75% | 1,817,786 |
Oct 11, 2024 | 0.91 | 0.97 | 0.90 | 0.96 | 0.96 | 3.96% | 2,378,809 |
Oct 10, 2024 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -2.73% | 2,223,465 |
Oct 9, 2024 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -3.77% | 1,477,026 |
Oct 8, 2024 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | 0.26% | 1,365,769 |
Oct 7, 2024 | 0.98 | 1.00 | 0.95 | 0.99 | 0.99 | -0.04% | 1,389,259 |
Oct 4, 2024 | 0.96 | 1.01 | 0.94 | 0.99 | 0.99 | 3.22% | 3,450,292 |
Oct 3, 2024 | 0.91 | 0.98 | 0.90 | 0.96 | 0.96 | 3.65% | 2,811,761 |
Oct 2, 2024 | 0.92 | 0.94 | 0.89 | 0.92 | 0.92 | 1.53% | 2,125,977 |
Oct 1, 2024 | 1.00 | 1.00 | 0.88 | 0.91 | 0.91 | -7.55% | 6,231,996 |
Sep 30, 2024 | 1.02 | 1.04 | 0.97 | 0.98 | 0.98 | -8.08% | 3,562,015 |
Sep 27, 2024 | 1.00 | 1.08 | 0.99 | 1.07 | 1.07 | 8.93% | 4,375,504 |
Sep 26, 2024 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | 3.84% | 3,131,271 |
Sep 25, 2024 | 0.96 | 1.01 | 0.94 | 0.95 | 0.95 | 0.12% | 4,810,853 |
Sep 24, 2024 | 0.99 | 1.01 | 0.94 | 0.94 | 0.94 | -3.62% | 3,981,643 |
Sep 23, 2024 | 1.02 | 1.04 | 0.93 | 0.98 | 0.98 | -2.93% | 5,874,670 |
Sep 20, 2024 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -3.81% | 4,658,531 |
Sep 19, 2024 | 1.09 | 1.14 | 1.04 | 1.05 | 1.05 | - | 3,595,760 |
Sep 18, 2024 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | 0.96% | 2,921,847 |
Sep 17, 2024 | 1.05 | 1.12 | 1.03 | 1.04 | 1.04 | 0.97% | 4,325,836 |
Sep 16, 2024 | 1.18 | 1.19 | 1.00 | 1.03 | 1.03 | -17.60% | 10,636,120 |
Sep 13, 2024 | 1.26 | 1.30 | 1.24 | 1.25 | 1.25 | 0.81% | 2,593,900 |
Sep 12, 2024 | 1.24 | 1.26 | 1.20 | 1.24 | 1.24 | 1.64% | 1,568,228 |
Sep 11, 2024 | 1.23 | 1.26 | 1.19 | 1.22 | 1.22 | -0.81% | 2,085,947 |
Sep 10, 2024 | 1.32 | 1.32 | 1.16 | 1.23 | 1.23 | -6.11% | 6,020,563 |
Sep 9, 2024 | 1.45 | 1.45 | 1.29 | 1.31 | 1.31 | -9.03% | 3,531,466 |
Sep 6, 2024 | 1.47 | 1.48 | 1.41 | 1.44 | 1.44 | -2.04% | 1,674,379 |
Sep 5, 2024 | 1.59 | 1.61 | 1.47 | 1.47 | 1.47 | -5.16% | 5,388,049 |
Sep 4, 2024 | 1.56 | 1.62 | 1.53 | 1.55 | 1.55 | -0.64% | 1,445,720 |
Sep 3, 2024 | 1.52 | 1.61 | 1.48 | 1.56 | 1.56 | 2.63% | 1,964,704 |
Aug 30, 2024 | 1.44 | 1.56 | 1.42 | 1.52 | 1.52 | 6.29% | 2,101,465 |
Aug 29, 2024 | 1.45 | 1.47 | 1.38 | 1.43 | 1.43 | -0.69% | 1,341,291 |
Aug 28, 2024 | 1.46 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 1,598,677 |
Aug 27, 2024 | 1.48 | 1.50 | 1.42 | 1.47 | 1.47 | -1.34% | 1,875,472 |
Aug 26, 2024 | 1.47 | 1.50 | 1.41 | 1.49 | 1.49 | 1.36% | 2,606,678 |
Aug 23, 2024 | 1.44 | 1.47 | 1.41 | 1.47 | 1.47 | 4.26% | 1,853,895 |
Aug 22, 2024 | 1.41 | 1.49 | 1.41 | 1.41 | 1.41 | -1.40% | 1,807,120 |
Aug 21, 2024 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | 3.62% | 2,329,028 |
Aug 20, 2024 | 1.41 | 1.44 | 1.36 | 1.38 | 1.38 | -1.43% | 2,331,719 |
Aug 19, 2024 | 1.49 | 1.53 | 1.37 | 1.40 | 1.40 | -6.67% | 5,095,810 |
Aug 16, 2024 | 1.51 | 1.56 | 1.47 | 1.50 | 1.50 | -2.60% | 2,471,920 |
Aug 15, 2024 | 1.49 | 1.57 | 1.44 | 1.54 | 1.54 | 9.22% | 4,984,727 |
Aug 14, 2024 | 1.50 | 1.51 | 1.40 | 1.41 | 1.41 | -6.00% | 5,296,244 |
Aug 13, 2024 | 1.60 | 1.67 | 1.49 | 1.50 | 1.50 | -3.23% | 6,360,451 |
Aug 12, 2024 | 1.78 | 1.79 | 1.53 | 1.55 | 1.55 | -12.92% | 4,336,415 |
Aug 9, 2024 | 1.76 | 1.79 | 1.73 | 1.78 | 1.78 | 1.14% | 1,411,058 |
Aug 8, 2024 | 1.69 | 1.79 | 1.66 | 1.76 | 1.76 | 4.76% | 1,654,073 |
Aug 7, 2024 | 1.68 | 1.70 | 1.64 | 1.68 | 1.68 | 0.60% | 2,210,777 |
Aug 6, 2024 | 1.78 | 1.78 | 1.65 | 1.67 | 1.67 | -2.34% | 2,382,611 |
Aug 5, 2024 | 1.64 | 1.74 | 1.54 | 1.71 | 1.71 | -5.00% | 3,568,662 |
Aug 2, 2024 | 1.78 | 1.86 | 1.76 | 1.80 | 1.80 | -3.74% | 2,294,214 |
Aug 1, 2024 | 2.00 | 2.00 | 1.85 | 1.87 | 1.87 | -6.97% | 3,095,768 |
Jul 31, 2024 | 2.09 | 2.14 | 1.99 | 2.01 | 2.01 | -2.43% | 2,453,586 |
Jul 30, 2024 | 1.95 | 2.11 | 1.92 | 2.06 | 2.06 | 5.64% | 2,757,577 |
Jul 29, 2024 | 2.05 | 2.10 | 1.91 | 1.95 | 1.95 | -5.80% | 2,640,332 |
Jul 26, 2024 | 2.12 | 2.12 | 2.02 | 2.07 | 2.07 | 0.49% | 1,047,571 |
Jul 25, 2024 | 1.96 | 2.11 | 1.91 | 2.06 | 2.06 | 6.74% | 1,975,970 |
Jul 24, 2024 | 2.05 | 2.09 | 1.92 | 1.93 | 1.93 | -8.96% | 3,254,593 |
Jul 23, 2024 | 2.16 | 2.17 | 2.05 | 2.12 | 2.12 | -1.40% | 2,706,484 |
Jul 22, 2024 | 2.33 | 2.33 | 2.09 | 2.15 | 2.15 | -6.52% | 3,400,701 |
Jul 19, 2024 | 2.35 | 2.43 | 2.24 | 2.30 | 2.30 | -2.54% | 2,272,789 |
Jul 18, 2024 | 2.64 | 2.76 | 2.33 | 2.36 | 2.36 | -10.61% | 3,108,938 |
Jul 17, 2024 | 2.76 | 2.82 | 2.61 | 2.64 | 2.64 | -5.04% | 2,162,925 |
Jul 16, 2024 | 2.65 | 2.81 | 2.64 | 2.78 | 2.78 | 3.73% | 3,164,142 |
Jul 15, 2024 | 2.49 | 2.69 | 2.39 | 2.68 | 2.68 | 6.35% | 2,815,606 |
Jul 12, 2024 | 2.39 | 2.64 | 2.39 | 2.52 | 2.52 | 5.88% | 5,090,835 |
Jul 11, 2024 | 2.31 | 2.39 | 2.27 | 2.38 | 2.38 | -2.46% | 2,348,732 |
Jul 10, 2024 | 2.44 | 2.57 | 2.40 | 2.44 | 2.44 | - | 2,370,098 |
Jul 9, 2024 | 2.29 | 2.47 | 2.23 | 2.44 | 2.44 | 7.96% | 4,457,272 |
Jul 8, 2024 | 2.19 | 2.30 | 2.15 | 2.26 | 2.26 | 6.60% | 2,114,864 |
Jul 5, 2024 | 2.25 | 2.27 | 2.09 | 2.12 | 2.12 | -4.93% | 2,341,494 |
Jul 3, 2024 | 2.33 | 2.34 | 2.19 | 2.23 | 2.23 | -4.29% | 2,438,523 |
Jul 2, 2024 | 2.02 | 2.36 | 2.01 | 2.33 | 2.33 | 15.35% | 7,546,657 |
Jul 1, 2024 | 2.08 | 2.14 | 1.98 | 2.02 | 2.02 | -5.16% | 2,382,592 |
Jun 28, 2024 | 2.01 | 2.15 | 1.93 | 2.13 | 2.13 | 7.04% | 11,720,099 |
Jun 27, 2024 | 1.93 | 2.10 | 1.91 | 1.99 | 1.99 | 1.53% | 4,424,027 |
Jun 26, 2024 | 1.66 | 2.00 | 1.66 | 1.96 | 1.96 | 20.99% | 5,620,930 |
Jun 25, 2024 | 1.72 | 1.72 | 1.62 | 1.62 | 1.62 | -4.71% | 3,207,146 |
Jun 24, 2024 | 1.87 | 1.91 | 1.70 | 1.70 | 1.70 | -9.57% | 3,185,008 |
Jun 21, 2024 | 1.79 | 1.89 | 1.79 | 1.88 | 1.88 | 3.87% | 3,544,307 |
Jun 20, 2024 | 1.84 | 1.87 | 1.78 | 1.81 | 1.81 | - | 2,531,323 |
Jun 18, 2024 | 1.94 | 1.95 | 1.79 | 1.81 | 1.81 | -8.59% | 3,161,416 |
Jun 17, 2024 | 1.95 | 2.01 | 1.82 | 1.98 | 1.98 | 10.00% | 4,790,144 |
Jun 14, 2024 | 2.21 | 2.65 | 1.44 | 1.80 | 1.80 | -17.43% | 28,791,017 |
Jun 13, 2024 | 2.06 | 2.61 | 2.05 | 2.18 | 2.18 | 7.39% | 10,501,945 |
Jun 12, 2024 | 2.05 | 2.13 | 2.03 | 2.03 | 2.03 | 0.50% | 2,789,498 |
Jun 11, 2024 | 2.04 | 2.06 | 1.95 | 2.02 | 2.02 | -0.98% | 1,265,198 |
Jun 10, 2024 | 2.01 | 2.07 | 1.93 | 2.04 | 2.04 | - | 2,018,199 |