Hyzon Motors Inc. (HYZN)
Jan 30, 2025 - HYZN was delisted pending dissolution
0.6399
+0.1280 (24.98%)
Inactive · Last trade price
on Jan 30, 2025
Hyzon Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 0.58 | 0.78 | 0.55 | 0.64 | 0.64 | 24.98% | 7,341,127 |
| Jan 29, 2025 | 0.54 | 0.55 | 0.42 | 0.51 | 0.51 | -10.06% | 916,288 |
| Jan 28, 2025 | 0.62 | 0.65 | 0.55 | 0.57 | 0.57 | -12.68% | 472,781 |
| Jan 27, 2025 | 0.67 | 0.72 | 0.56 | 0.65 | 0.65 | -9.44% | 341,989 |
| Jan 24, 2025 | 0.55 | 0.74 | 0.50 | 0.72 | 0.72 | -6.74% | 2,451,116 |
| Jan 23, 2025 | 0.81 | 0.82 | 0.77 | 0.77 | 0.77 | -3.31% | 321,616 |
| Jan 22, 2025 | 0.83 | 0.87 | 0.77 | 0.80 | 0.80 | -6.07% | 155,118 |
| Jan 21, 2025 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -2.30% | 155,965 |
| Jan 17, 2025 | 0.89 | 0.91 | 0.85 | 0.87 | 0.87 | -2.42% | 177,863 |
| Jan 16, 2025 | 0.90 | 0.94 | 0.87 | 0.89 | 0.89 | 0.15% | 167,450 |
| Jan 15, 2025 | 0.90 | 0.93 | 0.88 | 0.89 | 0.89 | -1.22% | 156,326 |
| Jan 14, 2025 | 0.92 | 0.95 | 0.86 | 0.90 | 0.90 | -2.91% | 130,942 |
| Jan 13, 2025 | 0.90 | 0.94 | 0.87 | 0.93 | 0.93 | -0.18% | 227,326 |
| Jan 10, 2025 | 0.96 | 0.99 | 0.89 | 0.93 | 0.93 | -7.00% | 401,116 |
| Jan 8, 2025 | 1.12 | 1.13 | 0.95 | 1.00 | 1.00 | -13.79% | 553,244 |
| Jan 7, 2025 | 1.20 | 1.25 | 1.13 | 1.16 | 1.16 | - | 153,996 |
| Jan 6, 2025 | 1.15 | 1.28 | 1.15 | 1.16 | 1.16 | 3.57% | 424,287 |
| Jan 3, 2025 | 1.07 | 1.13 | 1.06 | 1.12 | 1.12 | 3.70% | 297,340 |
| Jan 2, 2025 | 1.06 | 1.14 | 1.06 | 1.08 | 1.08 | 2.37% | 180,282 |
| Dec 31, 2024 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -1.40% | 191,303 |
| Dec 30, 2024 | 1.06 | 1.10 | 1.03 | 1.07 | 1.07 | 0.94% | 306,229 |
| Dec 27, 2024 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -3.64% | 232,554 |
| Dec 26, 2024 | 1.20 | 1.20 | 1.04 | 1.10 | 1.10 | -5.98% | 488,812 |
| Dec 24, 2024 | 1.25 | 1.31 | 1.14 | 1.17 | 1.17 | -3.31% | 231,473 |
| Dec 23, 2024 | 1.23 | 1.44 | 1.13 | 1.21 | 1.21 | 8.04% | 1,409,623 |
| Dec 20, 2024 | 1.10 | 1.57 | 0.95 | 1.12 | 1.12 | -32.53% | 1,698,384 |
| Dec 19, 2024 | 1.70 | 1.80 | 1.64 | 1.66 | 1.66 | -1.78% | 65,685 |
| Dec 18, 2024 | 1.75 | 1.80 | 1.68 | 1.69 | 1.69 | 0.60% | 176,224 |
| Dec 17, 2024 | 1.92 | 1.95 | 1.68 | 1.68 | 1.68 | -9.68% | 176,204 |
| Dec 16, 2024 | 1.87 | 1.96 | 1.85 | 1.86 | 1.86 | -1.06% | 105,551 |
| Dec 13, 2024 | 1.89 | 1.92 | 1.81 | 1.88 | 1.88 | -0.53% | 79,301 |
| Dec 12, 2024 | 1.92 | 1.93 | 1.85 | 1.89 | 1.89 | -1.56% | 46,866 |
| Dec 11, 2024 | 1.85 | 1.94 | 1.83 | 1.92 | 1.92 | 3.23% | 71,733 |
| Dec 10, 2024 | 1.93 | 1.93 | 1.82 | 1.86 | 1.86 | -3.63% | 142,181 |
| Dec 9, 2024 | 1.85 | 1.99 | 1.76 | 1.93 | 1.93 | 10.29% | 335,048 |
| Dec 6, 2024 | 1.81 | 1.83 | 1.73 | 1.75 | 1.75 | -1.13% | 85,588 |
| Dec 5, 2024 | 1.78 | 1.86 | 1.73 | 1.77 | 1.77 | -0.56% | 103,227 |
| Dec 4, 2024 | 1.85 | 1.90 | 1.75 | 1.78 | 1.78 | -3.78% | 111,215 |
| Dec 3, 2024 | 1.84 | 1.86 | 1.76 | 1.85 | 1.85 | 1.09% | 107,420 |
| Dec 2, 2024 | 1.64 | 1.86 | 1.64 | 1.83 | 1.83 | 9.58% | 232,769 |
| Nov 29, 2024 | 1.66 | 1.71 | 1.65 | 1.67 | 1.67 | 1.21% | 94,311 |
| Nov 27, 2024 | 1.72 | 1.76 | 1.62 | 1.65 | 1.65 | -1.79% | 106,194 |
| Nov 26, 2024 | 1.78 | 1.83 | 1.67 | 1.68 | 1.68 | -6.15% | 209,769 |
| Nov 25, 2024 | 1.72 | 1.84 | 1.68 | 1.79 | 1.79 | 5.29% | 238,969 |
| Nov 22, 2024 | 1.68 | 1.73 | 1.64 | 1.70 | 1.70 | -0.58% | 130,303 |
| Nov 21, 2024 | 1.64 | 1.77 | 1.58 | 1.71 | 1.71 | 4.91% | 185,905 |
| Nov 20, 2024 | 1.57 | 1.65 | 1.55 | 1.63 | 1.63 | 3.16% | 95,919 |
| Nov 19, 2024 | 1.52 | 1.63 | 1.42 | 1.58 | 1.58 | 2.60% | 219,540 |
| Nov 18, 2024 | 1.39 | 1.54 | 1.30 | 1.54 | 1.54 | 12.41% | 334,449 |
| Nov 15, 2024 | 1.47 | 1.50 | 1.29 | 1.37 | 1.37 | -6.16% | 316,860 |