Canada markets closed

Canoo Inc. (GOEV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.0700+0.0100 (+0.49%)
At close: 04:00PM EDT
2.0790 +0.01 (+0.43%)
After hours: 07:38PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20242.12002.12002.02002.07002.07001,046,500
Jul 25, 20241.96002.11001.91002.06002.06001,976,000
Jul 24, 20242.05002.09001.92001.93001.93003,254,600
Jul 23, 20242.16002.17002.05002.12002.12002,706,500
Jul 22, 20242.33002.33002.09002.15002.15003,400,700
Jul 19, 20242.35002.43002.23502.30002.30002,272,800
Jul 18, 20242.64002.76002.32502.36002.36003,108,900
Jul 17, 20242.76002.81502.61002.64002.64002,162,900
Jul 16, 20242.65002.81002.64102.78002.78003,164,100
Jul 15, 20242.49002.69002.39002.68002.68002,815,600
Jul 12, 20242.39002.64002.38502.52002.52005,090,800
Jul 11, 20242.31002.39002.26502.38002.38002,348,700
Jul 10, 20242.44002.56502.40002.44002.44002,370,100
Jul 09, 20242.29002.47002.23002.44002.44004,446,900
Jul 08, 20242.19002.30002.15002.26002.26002,114,900
Jul 05, 20242.25002.27002.09002.12002.12002,341,500
Jul 03, 20242.33002.34302.19002.23002.23002,438,500
Jul 02, 20242.02002.36002.01002.33002.33007,546,700
Jul 01, 20242.08002.13501.98002.02002.02002,382,600
Jun 28, 20242.01002.15001.93002.13002.130011,720,100
Jun 27, 20241.93002.10001.91001.99001.99004,424,000
Jun 26, 20241.66002.00001.66001.96001.96005,620,900
Jun 25, 20241.72001.72001.62001.62001.62003,207,100
Jun 24, 20241.87001.91001.70001.70001.70003,185,000
Jun 21, 20241.79001.89001.79001.88001.88003,544,300
Jun 20, 20241.84001.86901.78001.81001.81002,531,300
Jun 18, 20241.94001.95001.79001.81001.81003,161,400
Jun 17, 20241.95002.00501.82001.98001.98004,790,100
Jun 14, 20242.21002.65001.44001.80001.800028,791,000
Jun 13, 20242.06002.61002.05002.18002.180010,501,900
Jun 12, 20242.05002.13002.03002.03002.03002,789,500
Jun 11, 20242.04002.06001.95002.02002.02001,265,200
Jun 10, 20242.01002.07001.93002.04002.04002,018,200
Jun 07, 20242.10002.10002.00002.04002.04001,632,200
Jun 06, 20242.12002.14002.07502.12002.12001,251,700
Jun 05, 20242.07002.12002.03002.11002.11002,179,800
Jun 04, 20242.11002.12002.02002.06002.06002,624,100
Jun 03, 20242.28002.37502.05002.10002.10005,188,700
May 31, 20242.15002.47002.11002.25002.25006,324,200
May 30, 20242.21002.27002.07002.09002.09002,652,100
May 29, 20242.34502.36002.17002.18002.18003,811,000
May 28, 20242.49002.50502.35002.40002.40002,139,300
May 24, 20242.45002.48002.34702.46002.46001,768,500
May 23, 20242.58002.59002.35002.36002.36002,220,400
May 22, 20242.57002.65002.53002.56002.56001,776,900
May 21, 20242.76002.76002.57002.59002.59002,242,700
May 20, 20242.73002.81902.67502.73002.73002,433,600
May 17, 20242.83002.86002.70002.78002.78003,825,900
May 16, 20242.64002.91002.62002.87002.87005,165,000
May 15, 20242.70002.77002.53002.65002.65006,249,000
May 14, 20242.81003.02002.74002.79002.79008,019,300
May 13, 20242.63002.88002.63002.72002.72004,894,300
May 10, 20242.53002.59002.50002.56002.56002,549,700
May 09, 20242.55002.60002.44002.53002.53002,206,900
May 08, 20242.52002.58002.45002.54002.54001,840,100
May 07, 20242.62002.64002.38002.58002.58003,348,400
May 06, 20242.73002.77002.61002.63002.63003,025,500
May 03, 20242.81002.89002.75002.77002.77002,046,000
May 02, 20242.80002.83002.63002.83002.83002,638,900
May 01, 20242.79002.94002.75002.79002.79002,009,100
Apr 30, 20242.80002.89502.69002.88002.88002,028,500
Apr 29, 20242.76002.89002.71002.82002.82001,913,700
Apr 26, 20242.76002.83002.70002.77002.77002,265,700
Apr 25, 20242.89002.99002.68002.70002.70003,749,000
Apr 24, 20243.25003.28502.87002.90002.90003,933,600
Apr 23, 20243.27003.45003.14003.17003.17003,537,700
Apr 22, 20242.88003.41002.68003.40003.40005,980,900
Apr 19, 20243.01003.10002.75002.85002.85003,572,800
Apr 18, 20243.02003.23002.92103.00003.00005,762,200
Apr 17, 20243.07003.49002.84002.86002.86009,042,600
Apr 16, 20242.38003.29902.38002.93002.930014,688,900
Apr 15, 20242.32002.56002.21002.48002.48004,013,600
Apr 12, 20242.21002.40002.07002.40002.40003,620,900
Apr 11, 20242.36002.37502.20002.28002.28002,104,100
Apr 10, 20242.35002.48002.31002.37002.37002,124,200
Apr 09, 20242.46002.55002.33002.42002.42004,546,800
Apr 08, 20242.16002.54002.16002.41002.41007,175,200
Apr 05, 20242.20002.27002.11002.13002.13003,965,100
Apr 04, 20242.53002.64002.20002.24002.24006,164,400
Apr 03, 20242.59002.87002.40502.47002.47008,360,500
Apr 02, 20242.48002.92002.35002.80002.800013,194,500
Apr 01, 20243.71003.93003.41503.87003.870013,614,100
Mar 28, 20243.28003.73503.23003.57003.570010,708,600
Mar 27, 20243.51003.51003.18003.25003.25006,743,200
Mar 26, 20243.88003.89003.22003.44003.440014,362,500
Mar 25, 20244.40004.67003.95004.20004.200011,324,500
Mar 22, 20244.19004.60003.72004.28004.280022,771,100
Mar 21, 20243.88004.80903.70004.34004.340046,445,600
Mar 20, 20242.74003.55002.61003.41003.410023,675,800
Mar 19, 20242.90003.18002.51002.78002.780017,750,900
Mar 18, 20242.34003.88002.20002.90002.9000108,380,100
Mar 15, 20241.29002.08001.28001.94001.940029,805,700
Mar 14, 20241.38001.38001.22001.31001.31004,846,200
Mar 13, 20241.36001.47001.31001.36001.36006,355,700
Mar 12, 20241.75001.77001.28001.36001.360013,183,600
Mar 11, 20242.06002.07001.70501.79501.79504,700,400
Mar 08, 20242.27002.47002.13002.13002.13004,253,800
Mar 08, 20241:23 Stock Split
Mar 07, 20242.00102.50701.90902.27702.27706,361,461
Mar 06, 20241.97802.04701.84002.00102.00104,613,222
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...