Skip to main content
Canoo Inc. (GOEV)
NASDAQ: GOEV · Real-Time Price · USD
0.0856
-0.0087 (-9.23%)
At close: Dec 20, 2024, 4:00 PM
0.0864
+0.0008 (0.93%)
After-hours: Dec 20, 2024, 7:59 PM EST

Canoo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.080.100.080.090.09-9.23%66,065,935
Dec 19, 20240.130.130.080.090.09-25.16%115,292,502
Dec 18, 20240.120.140.110.130.137.33%99,083,800
Dec 17, 20240.150.170.110.120.126.53%388,429,400
Dec 16, 20240.130.140.110.110.11-16.52%126,318,445
Dec 13, 20240.170.170.130.130.13-24.57%106,178,800
Dec 12, 20240.140.290.130.180.1834.62%970,795,712
Dec 11, 20240.160.160.120.130.13-23.53%87,346,200
Dec 10, 20240.230.230.120.170.17-29.17%93,988,345
Dec 9, 20240.300.300.210.240.24-21.77%37,319,901
Dec 6, 20240.340.350.300.310.31-9.28%12,751,333
Dec 5, 20240.350.360.330.340.34-4.06%4,218,101
Dec 4, 20240.360.380.350.350.35-1.15%4,079,905
Dec 3, 20240.370.370.330.360.36-3.88%6,299,111
Dec 2, 20240.400.400.360.370.37-3.11%8,064,200
Nov 29, 20240.380.390.370.380.384.30%3,114,845
Nov 27, 20240.400.410.360.370.37-8.04%8,128,702
Nov 26, 20240.430.440.400.400.40-5.22%3,907,632
Nov 25, 20240.460.470.420.420.42-6.40%5,569,100
Nov 22, 20240.450.470.450.450.45-0.33%3,891,100
Nov 21, 20240.480.490.430.450.45-5.92%5,574,535
Nov 20, 20240.480.530.480.480.482.28%5,457,000
Nov 19, 20240.480.490.450.470.47-3.48%4,158,241
Nov 18, 20240.520.530.480.490.49-3.42%3,922,100
Nov 15, 20240.550.560.500.500.50-6.14%4,408,610
Nov 14, 20240.630.630.470.540.54-14.07%9,113,700
Nov 13, 20240.720.760.620.620.62-15.10%14,184,246
Nov 12, 20240.760.760.610.740.746.52%17,625,300
Nov 11, 20240.570.700.520.690.6933.18%14,890,200
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%5,377,200
Nov 5, 20240.390.430.380.430.4310.54%11,024,905
Nov 4, 20240.560.570.370.390.39-29.27%25,698,700
Nov 1, 20240.750.770.520.550.55-27.34%15,152,500
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%3,363,500
Oct 24, 20240.920.960.900.940.941.30%2,660,020
Oct 23, 20240.950.960.920.930.93-2.78%1,806,800
Oct 22, 20240.960.980.950.960.960.50%2,419,500
Oct 21, 20241.031.030.950.950.95-5.71%5,532,400
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%5,099,900
Oct 15, 20240.990.990.930.950.95-3.18%2,131,149
Oct 14, 20240.960.990.930.980.981.75%1,817,800
Oct 11, 20240.910.970.900.960.963.96%2,378,809
Oct 10, 20240.950.950.910.930.93-2.73%2,223,500
Oct 9, 20241.001.000.950.950.95-3.77%1,477,026
Oct 8, 20240.971.000.950.990.990.26%1,365,800
Oct 7, 20240.981.000.950.990.99-0.04%1,389,300
Oct 4, 20240.961.010.940.990.993.22%3,450,292
Oct 3, 20240.910.980.900.960.963.65%2,811,800
Oct 2, 20240.920.940.890.920.921.53%2,126,000
Oct 1, 20241.001.000.880.910.91-7.55%6,232,000
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%3,131,300
Sep 25, 20240.961.010.940.950.950.12%4,810,900
Sep 24, 20240.991.010.940.940.94-3.62%3,981,643
Sep 23, 20241.021.040.930.980.98-2.93%5,874,700
Sep 20, 20241.061.071.011.011.01-3.81%4,658,531
Sep 19, 20241.091.141.041.051.05-3,595,800
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%6,020,600
Sep 9, 20241.451.451.291.311.31-9.03%3,531,500
Sep 6, 20241.471.481.411.441.44-2.04%1,674,400
Sep 5, 20241.591.611.471.471.47-5.16%5,388,049
Sep 4, 20241.561.621.531.551.55-0.64%1,460,600
Sep 3, 20241.521.611.481.561.562.63%1,964,704
Aug 30, 20241.441.561.421.521.526.29%2,101,500
Aug 29, 20241.451.471.381.431.43-0.69%1,341,300
Aug 28, 20241.461.471.411.441.44-2.04%1,598,700
Aug 27, 20241.481.501.421.471.47-1.34%1,875,500
Aug 26, 20241.471.501.411.491.491.36%2,606,700
Aug 23, 20241.441.471.411.471.474.26%1,853,900
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%6,360,500
Aug 12, 20241.781.791.531.551.55-12.92%4,336,415
Aug 9, 20241.761.791.731.781.781.14%1,411,100
Aug 8, 20241.691.791.661.761.764.76%1,654,100
Aug 7, 20241.681.701.641.681.680.60%2,210,800
Aug 6, 20241.781.781.651.671.67-2.34%2,382,611
Aug 5, 20241.641.741.541.711.71-5.00%3,568,700
Aug 2, 20241.781.861.761.801.80-3.74%2,294,214
Aug 1, 20242.002.001.851.871.87-6.97%3,095,800