Canada markets closed

Canoo Inc. (GOEV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.8500-0.1500 (-5.00%)
At close: 04:00PM EDT
2.7998 -0.05 (-1.76%)
After hours: 07:58PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Mar 05, 20242.23102.27702.16202.18502.18502,494,161
Mar 04, 20242.39202.41502.13902.20802.20804,779,939
Mar 01, 20242.41502.43802.34602.41502.41503,389,326
Feb 29, 20242.48402.55302.34602.41502.41506,173,726
Feb 28, 20242.71402.71402.39202.41502.41504,966,339
Feb 27, 20242.41502.64502.30002.62202.62205,165,296
Feb 26, 20242.69102.69102.32302.41502.41504,635,543
Feb 23, 20242.64502.73702.39202.66802.66803,024,535
Feb 22, 20242.78302.80602.59902.66802.66803,944,513
Feb 21, 20242.99003.05902.87502.87502.87501,720,478
Feb 20, 20243.26603.28902.89802.94402.94404,175,126
Feb 16, 20243.33503.42703.19703.24303.24303,117,978
Feb 15, 20243.33503.56503.26603.35803.35803,133,004
Feb 14, 20243.38103.40403.26603.26603.26602,255,013
Feb 13, 20243.45003.47303.24303.33503.33502,569,991
Feb 12, 20243.61103.70303.47303.49603.49602,929,874
Feb 09, 20243.84103.86403.54203.56503.56503,651,891
Feb 08, 20243.79503.91003.70303.77203.77202,546,417
Feb 07, 20243.70303.95603.56503.79503.79502,475,330
Feb 06, 20243.63403.74903.54203.70303.70302,584,943
Feb 05, 20243.95604.00203.54203.58803.58803,533,252
Feb 02, 20244.11704.20903.91003.91003.91002,485,952
Feb 01, 20244.83005.10604.07104.14004.14004,072,578
Jan 31, 20244.20904.89904.07104.69204.69204,041,422
Jan 30, 20244.27804.69203.97904.14004.14003,795,091
Jan 29, 20243.65704.32403.58804.30104.30104,253,813
Jan 26, 20243.74903.79503.56503.56503.56502,401,709
Jan 25, 20243.97903.97903.65703.74903.74902,997,039
Jan 24, 20244.14004.23203.79503.86403.86401,806,270
Jan 23, 20244.18604.20903.81803.97903.97902,459,196
Jan 22, 20243.74904.25503.72604.25504.25502,689,617
Jan 19, 20243.91003.91003.65703.79503.79501,991,322
Jan 18, 20244.16304.18603.72604.04804.04802,658,557
Jan 17, 20244.20904.46204.07104.14004.14002,423,517
Jan 16, 20244.69204.71504.14004.25504.25503,117,470
Jan 12, 20244.85304.92204.62304.66904.66902,330,987
Jan 11, 20245.06005.22104.83004.85304.85302,534,243
Jan 10, 20245.06005.47404.89905.03705.03703,119,830
Jan 09, 20245.29005.45104.87604.89904.89904,306,396
Jan 08, 20246.39407.08405.61205.79605.79609,329,135
Jan 05, 20245.33605.49704.76105.47405.47403,814,804
Jan 04, 20245.24405.31304.87604.89904.89901,906,157
Jan 03, 20245.29005.38205.17505.33605.33601,114,417
Jan 02, 20245.84205.91105.26705.29005.29001,761,435
Dec 29, 20236.16406.23305.84205.91105.91101,361,530
Dec 28, 20235.63506.25605.63506.04906.04902,308,152
Dec 27, 20235.33605.68105.33605.68105.68101,428,522
Dec 26, 20235.49705.52005.24405.38205.38201,702,504
Dec 22, 20235.56605.72705.45105.45105.45101,810,896
Dec 21, 20235.81905.88805.40505.56605.56601,827,226
Dec 20, 20235.77305.98005.70405.79605.79601,299,430
Dec 19, 20236.18706.21005.70405.86505.86502,113,413
Dec 18, 20236.04906.34805.95705.98005.98001,981,183
Dec 15, 20236.04906.21005.81905.88805.88801,803,252
Dec 14, 20235.79606.18705.75005.86505.86501,537,304
Dec 13, 20235.38205.68105.22105.58905.58901,457,904
Dec 12, 20235.63505.70405.33605.56605.56601,140,900
Dec 11, 20235.77306.02605.54305.72705.7270949,765
Dec 08, 20235.75005.86505.56605.70405.70401,046,139
Dec 07, 20236.18706.25605.75005.75005.7500988,822
Dec 06, 20235.98006.48605.79606.21006.21001,166,204
Dec 05, 20236.18706.21005.75005.88805.88801,265,800
Dec 04, 20236.90006.90006.18706.21006.21001,533,857
Dec 01, 20237.06107.13006.67006.67006.67001,364,426
Nov 30, 20237.33707.49807.13007.13007.13001,279,183
Nov 29, 20238.05008.25707.13007.13007.13001,559,530
Nov 28, 20237.82008.11907.54407.93507.9350966,578
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...