Canada markets open in 5 hours 16 minutes

Canoo Inc. (GOEV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9898+0.0026 (+0.26%)
At close: 04:00PM EDT
0.9980 +0.01 (+0.83%)
After hours: 07:59PM EDT
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 20240.97200.99900.95100.99000.99001,311,900
Oct 07, 20240.97500.99500.95100.98700.98701,389,300
Oct 04, 20240.96401.01000.93600.98800.98803,445,800
Oct 03, 20240.91300.97900.90000.95700.95702,811,800
Oct 02, 20240.92000.94000.89000.92300.92302,126,000
Oct 01, 20241.00001.00000.88400.90900.90906,232,000
Sept 30, 20241.02001.04000.97200.98400.98403,557,500
Sept 27, 20241.00001.08000.99301.07001.07004,375,500
Sept 26, 20240.97001.00000.96100.98200.98203,131,300
Sept 25, 20240.96001.01000.94000.94600.94604,810,900
Sept 24, 20240.99401.01000.93900.94500.94503,981,600
Sept 23, 20241.02001.04000.93000.98000.98005,874,700
Sept 20, 20241.06001.07001.01001.01001.01004,658,500
Sept 19, 20241.09001.14001.04001.05001.05003,595,800
Sept 18, 20241.05001.08001.02001.05001.05002,921,800
Sept 17, 20241.05001.12001.03001.04001.04004,325,800
Sept 16, 20241.18001.19001.00001.03001.030010,636,100
Sept 13, 20241.26001.30001.24001.25001.25002,593,900
Sept 12, 20241.24001.26001.20001.24001.24001,568,200
Sept 11, 20241.23001.26001.19001.22001.22002,085,900
Sept 10, 20241.32001.32001.16001.23001.23006,020,600
Sept 09, 20241.45001.45001.29001.31001.31003,531,500
Sept 06, 20241.47001.48001.41001.44001.44001,674,400
Sept 05, 20241.59001.61001.47001.47001.47005,388,000
Sept 04, 20241.56001.61501.53001.55001.55001,460,600
Sept 03, 20241.52001.61001.48001.56001.56001,964,700
Aug 30, 20241.44001.56001.42001.52001.52002,101,500
Aug 29, 20241.45001.46501.38001.43001.43001,341,300
Aug 28, 20241.46001.47001.41001.44001.44001,598,700
Aug 27, 20241.48001.50001.42001.47001.47001,875,500
Aug 26, 20241.47001.50001.41001.49001.49002,606,700
Aug 23, 20241.44001.47001.41001.47001.47001,853,900
Aug 22, 20241.41001.49001.41001.41001.41001,807,100
Aug 21, 20241.40001.45001.38001.43001.43002,329,000
Aug 20, 20241.41001.44001.36001.38001.38002,331,700
Aug 19, 20241.49001.53001.37001.40001.40005,095,800
Aug 16, 20241.51001.56001.47001.50001.50002,471,900
Aug 15, 20241.49001.57001.44001.54001.54004,984,700
Aug 14, 20241.50001.51001.40001.41001.41005,296,200
Aug 13, 20241.60001.67001.49001.50001.50006,360,500
Aug 12, 20241.78001.78501.53001.55001.55004,336,400
Aug 09, 20241.76001.79001.73001.78001.78001,411,100
Aug 08, 20241.69001.79001.66101.76001.76001,654,100
Aug 07, 20241.68001.70001.64001.68001.68002,210,800
Aug 06, 20241.78001.78001.65001.67001.67002,382,600
Aug 05, 20241.64001.74001.54001.71001.71003,568,700
Aug 02, 20241.78001.86001.76001.80001.80002,294,200
Aug 01, 20242.00002.00001.85001.87001.87003,095,800
Jul 31, 20242.09002.13501.99002.01002.01002,453,600
Jul 30, 20241.95002.10501.92002.06002.06002,757,600
Jul 29, 20242.05002.10001.91001.95001.95002,640,300
Jul 26, 20242.12002.12002.02002.07002.07001,047,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...