Skip to main content
Canoo Inc. (GOEV)
NASDAQ: GOEV · Real-Time Price · USD
0.480
+0.011 (2.28%)
At close: Nov 20, 2024, 4:00 PM
0.490
+0.010 (2.10%)
Pre-market: Nov 21, 2024, 7:41 AM EST

Canoo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.480.530.480.480.482.28%5,456,997
Nov 19, 20240.480.490.450.470.47-3.48%4,158,241
Nov 18, 20240.520.530.480.490.49-3.42%3,922,074
Nov 15, 20240.550.560.500.500.50-6.14%4,408,610
Nov 14, 20240.630.630.470.540.54-14.07%9,113,655
Nov 13, 20240.720.760.620.620.62-15.10%14,184,246
Nov 12, 20240.760.760.610.740.746.52%17,625,291
Nov 11, 20240.570.700.520.690.6933.18%14,890,187
Nov 8, 20240.410.540.410.520.5226.43%20,392,203
Nov 7, 20240.410.430.400.410.413.02%5,351,023
Nov 6, 20240.410.420.380.400.40-7.49%5,377,170
Nov 5, 20240.390.430.380.430.4310.54%11,024,905
Nov 4, 20240.560.570.370.390.39-29.27%25,698,676
Nov 1, 20240.750.770.520.550.55-27.34%15,152,491
Oct 31, 20240.810.830.740.760.76-7.50%5,131,748
Oct 30, 20240.870.880.810.820.82-7.41%4,564,938
Oct 29, 20240.920.920.870.880.88-3.67%3,637,646
Oct 28, 20240.910.930.890.920.920.57%2,709,510
Oct 25, 20240.940.940.900.910.91-3.20%3,363,460
Oct 24, 20240.920.960.900.940.941.30%2,660,020
Oct 23, 20240.950.960.920.930.93-2.78%1,806,770
Oct 22, 20240.960.980.950.960.960.50%2,419,487
Oct 21, 20241.031.030.950.950.95-5.71%5,532,377
Oct 18, 20240.981.060.981.011.013.25%3,598,825
Oct 17, 20240.981.000.960.980.98-1.35%1,390,509
Oct 16, 20240.941.030.910.990.994.50%5,099,896
Oct 15, 20240.990.990.930.950.95-3.18%2,131,149
Oct 14, 20240.960.990.930.980.981.75%1,817,786
Oct 11, 20240.910.970.900.960.963.96%2,378,809
Oct 10, 20240.950.950.910.930.93-2.73%2,223,465
Oct 9, 20241.001.000.950.950.95-3.77%1,477,026
Oct 8, 20240.971.000.950.990.990.26%1,365,769
Oct 7, 20240.981.000.950.990.99-0.04%1,389,259
Oct 4, 20240.961.010.940.990.993.22%3,450,292
Oct 3, 20240.910.980.900.960.963.65%2,811,761
Oct 2, 20240.920.940.890.920.921.53%2,125,977
Oct 1, 20241.001.000.880.910.91-7.55%6,231,996
Sep 30, 20241.021.040.970.980.98-8.08%3,562,015
Sep 27, 20241.001.080.991.071.078.93%4,375,504
Sep 26, 20240.971.000.960.980.983.84%3,131,271
Sep 25, 20240.961.010.940.950.950.12%4,810,853
Sep 24, 20240.991.010.940.940.94-3.62%3,981,643
Sep 23, 20241.021.040.930.980.98-2.93%5,874,670
Sep 20, 20241.061.071.011.011.01-3.81%4,658,531
Sep 19, 20241.091.141.041.051.05-3,595,760
Sep 18, 20241.051.081.021.051.050.96%2,921,847
Sep 17, 20241.051.121.031.041.040.97%4,325,836
Sep 16, 20241.181.191.001.031.03-17.60%10,636,120
Sep 13, 20241.261.301.241.251.250.81%2,593,900
Sep 12, 20241.241.261.201.241.241.64%1,568,228
Sep 11, 20241.231.261.191.221.22-0.81%2,085,947
Sep 10, 20241.321.321.161.231.23-6.11%6,020,563
Sep 9, 20241.451.451.291.311.31-9.03%3,531,466
Sep 6, 20241.471.481.411.441.44-2.04%1,674,379
Sep 5, 20241.591.611.471.471.47-5.16%5,388,049
Sep 4, 20241.561.621.531.551.55-0.64%1,445,720
Sep 3, 20241.521.611.481.561.562.63%1,964,704
Aug 30, 20241.441.561.421.521.526.29%2,101,465
Aug 29, 20241.451.471.381.431.43-0.69%1,341,291
Aug 28, 20241.461.471.411.441.44-2.04%1,598,677
Aug 27, 20241.481.501.421.471.47-1.34%1,875,472
Aug 26, 20241.471.501.411.491.491.36%2,606,678
Aug 23, 20241.441.471.411.471.474.26%1,853,895
Aug 22, 20241.411.491.411.411.41-1.40%1,807,120
Aug 21, 20241.401.451.381.431.433.62%2,329,028
Aug 20, 20241.411.441.361.381.38-1.43%2,331,719
Aug 19, 20241.491.531.371.401.40-6.67%5,095,810
Aug 16, 20241.511.561.471.501.50-2.60%2,471,920
Aug 15, 20241.491.571.441.541.549.22%4,984,727
Aug 14, 20241.501.511.401.411.41-6.00%5,296,244
Aug 13, 20241.601.671.491.501.50-3.23%6,360,451
Aug 12, 20241.781.791.531.551.55-12.92%4,336,415
Aug 9, 20241.761.791.731.781.781.14%1,411,058
Aug 8, 20241.691.791.661.761.764.76%1,654,073
Aug 7, 20241.681.701.641.681.680.60%2,210,777
Aug 6, 20241.781.781.651.671.67-2.34%2,382,611
Aug 5, 20241.641.741.541.711.71-5.00%3,568,662
Aug 2, 20241.781.861.761.801.80-3.74%2,294,214
Aug 1, 20242.002.001.851.871.87-6.97%3,095,768
Jul 31, 20242.092.141.992.012.01-2.43%2,453,586
Jul 30, 20241.952.111.922.062.065.64%2,757,577
Jul 29, 20242.052.101.911.951.95-5.80%2,640,332
Jul 26, 20242.122.122.022.072.070.49%1,047,571
Jul 25, 20241.962.111.912.062.066.74%1,975,970
Jul 24, 20242.052.091.921.931.93-8.96%3,254,593
Jul 23, 20242.162.172.052.122.12-1.40%2,706,484
Jul 22, 20242.332.332.092.152.15-6.52%3,400,701
Jul 19, 20242.352.432.242.302.30-2.54%2,272,789
Jul 18, 20242.642.762.332.362.36-10.61%3,108,938
Jul 17, 20242.762.822.612.642.64-5.04%2,162,925
Jul 16, 20242.652.812.642.782.783.73%3,164,142
Jul 15, 20242.492.692.392.682.686.35%2,815,606
Jul 12, 20242.392.642.392.522.525.88%5,090,835
Jul 11, 20242.312.392.272.382.38-2.46%2,348,732
Jul 10, 20242.442.572.402.442.44-2,370,098
Jul 9, 20242.292.472.232.442.447.96%4,457,272
Jul 8, 20242.192.302.152.262.266.60%2,114,864
Jul 5, 20242.252.272.092.122.12-4.93%2,341,494
Jul 3, 20242.332.342.192.232.23-4.29%2,438,523
Jul 2, 20242.022.362.012.332.3315.35%7,546,657