Canada markets closed

Canoo Inc. (GOEV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.2500+0.0400 (+3.31%)
At close: 04:00PM EST
1.2500 0.00 (0.00%)
After hours: 07:59PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20231.19001.28001.17001.25001.250013,834,500
Feb 02, 20231.22501.31001.20001.21001.210026,517,200
Feb 01, 20231.17001.22001.10001.21001.210031,972,300
Jan 31, 20231.23001.24001.19001.20001.200012,016,300
Jan 30, 20231.32001.32001.22001.22001.220017,329,200
Jan 27, 20231.17001.47001.15001.38001.380035,495,400
Jan 26, 20231.29001.30001.14001.19001.190022,207,200
Jan 25, 20231.40001.41001.24001.25001.250033,446,200
Jan 24, 20231.31001.35001.26001.27001.27005,216,900
Jan 23, 20231.25001.34001.22001.33001.33009,975,100
Jan 20, 20231.29001.30001.23001.24001.24006,840,100
Jan 19, 20231.28001.29001.21001.27001.27003,960,200
Jan 18, 20231.33001.35001.28001.32001.32006,248,500
Jan 17, 20231.35001.38001.28001.33001.33006,821,000
Jan 13, 20231.25001.37001.25001.34001.34007,819,600
Jan 12, 20231.19001.31001.16001.30001.30008,883,700
Jan 11, 20231.11001.22001.10001.19001.19008,739,200
Jan 10, 20231.10001.11001.07001.10001.10004,980,100
Jan 09, 20231.11001.13001.07001.08001.080010,109,900
Jan 06, 20231.10001.16001.08001.09001.09007,177,800
Jan 05, 20231.20001.21001.14001.17001.17005,614,200
Jan 04, 20231.26001.28001.21001.24001.24005,432,900
Jan 03, 20231.27001.28001.18001.25001.25006,111,900
Dec 30, 20221.21001.33001.17001.23001.23009,244,500
Dec 29, 20221.09001.22001.04001.22001.220016,058,300
Dec 28, 20221.07001.09001.06001.07001.07004,931,200
Dec 27, 20221.16001.16001.04001.06001.06008,767,000
Dec 23, 20221.12001.16001.10001.16001.16005,137,700
Dec 22, 20221.17001.19001.08001.12001.12008,006,500
Dec 21, 20221.17001.24001.12001.21001.21005,815,400
Dec 20, 20221.18001.22001.15001.17001.17007,226,100
Dec 19, 20221.21001.23001.17001.22001.22006,080,600
Dec 16, 20221.24001.27001.18001.23001.230015,175,800
Dec 15, 20221.18001.27001.16001.26001.260010,579,000
Dec 14, 20221.29001.31001.18001.21001.210012,311,900
Dec 13, 20221.34001.37001.25001.28001.28007,822,300
Dec 12, 20221.30001.32001.27001.28001.28006,591,000
Dec 09, 20221.33001.37501.26001.28001.28007,209,800
Dec 08, 20221.37001.40501.31001.34001.34006,582,000
Dec 07, 20221.30001.39001.27001.37001.37005,985,700
Dec 06, 20221.40001.42001.26001.35001.35008,495,700
Dec 05, 20221.44001.47001.39001.40001.40009,111,300
Dec 02, 20221.37001.48001.28201.44001.440015,085,300
Dec 01, 20221.42001.48501.33001.38001.380015,999,300
Nov 30, 20221.28001.34001.22001.34001.340017,377,500
Nov 29, 20221.23001.26001.19001.24001.24008,540,900
Nov 28, 20221.18001.25001.15001.18001.180015,247,300
Nov 25, 20221.27001.28001.12001.13001.130017,204,200
Nov 23, 20221.06001.10001.06001.08001.08007,552,100
Nov 22, 20221.12001.13001.02001.05501.055012,979,800
Nov 21, 20221.22001.24001.14001.16001.160010,218,300
Nov 18, 20221.28001.28501.21001.24001.24009,310,900
Nov 17, 20221.29001.30001.23001.25001.25008,881,500
Nov 16, 20221.46001.48001.32001.33001.330011,278,500
Nov 15, 20221.56001.60001.46001.47001.470012,743,800
Nov 14, 20221.67001.68001.42001.52501.525027,030,400
Nov 11, 20221.23001.65001.17001.58001.580036,482,000
Nov 10, 20221.31001.32001.18001.21001.210022,798,100
Nov 09, 20221.27001.28001.16001.17001.17009,277,700
Nov 08, 20221.33001.36001.27001.30501.30505,978,600
Nov 07, 20221.35001.35001.29001.32001.32005,553,400
Nov 04, 20221.36001.39001.29001.32001.32005,303,200
Nov 03, 20221.31001.37001.30001.33001.33005,113,800
Nov 02, 20221.40001.40001.32001.32001.32005,760,100
Nov 01, 20221.41001.42001.36001.37001.37005,790,300
Oct 31, 20221.40001.41001.35001.37001.37005,283,700
Oct 28, 20221.39001.40001.30001.38001.38004,797,700
Oct 27, 20221.45001.46001.37001.38001.38004,509,100
Oct 26, 20221.46001.54001.40001.41001.410012,835,000
Oct 25, 20221.38001.47001.36001.41001.410013,607,900
Oct 24, 20221.37001.41001.30001.36001.36005,540,800
Oct 21, 20221.34001.40001.31001.38501.38504,903,600
Oct 20, 20221.41001.45001.36001.38001.38005,912,400
Oct 19, 20221.43001.45001.39001.42001.42006,751,900
Oct 18, 20221.61001.61001.40001.46001.460021,627,500
Oct 17, 20221.39501.58001.35001.45001.450024,764,900
Oct 14, 20221.40001.41001.28001.29001.29005,484,800
Oct 13, 20221.34001.41001.29001.37001.37007,516,500
Oct 12, 20221.38001.43001.34501.39001.39007,847,700
Oct 11, 20221.41001.45501.33001.36001.360012,330,300
Oct 10, 20221.56001.56001.36001.37001.37005,739,700
Oct 07, 20221.60001.63001.48001.50001.50006,795,400
Oct 06, 20221.71001.75501.62001.62001.62006,662,600
Oct 05, 20221.85001.86501.69001.73001.73008,895,000
Oct 04, 20221.88001.95001.84001.87001.87007,675,100
Oct 03, 20221.88001.88501.77001.84001.84004,595,000
Sept 30, 20221.95001.98501.87001.87501.87503,905,600
Sept 29, 20222.00002.04001.88001.98001.98006,748,700
Sept 28, 20222.03002.14001.98002.11002.11004,932,000
Sept 27, 20222.07002.15002.01002.03002.03006,012,500
Sept 26, 20222.20002.30502.03002.04002.04005,552,900
Sept 23, 20222.18002.24002.14002.22002.22003,556,200
Sept 22, 20222.37002.41502.15002.25002.25005,949,500
Sept 21, 20222.34002.51002.31002.40002.40003,741,300
Sept 20, 20222.44002.47002.31002.33002.33004,951,600
Sept 19, 20222.48002.54002.40002.50002.50004,103,800
Sept 16, 20222.72002.76502.48002.50502.50509,842,400
Sept 15, 20222.65002.92002.60002.80002.800012,905,700
Sept 14, 20222.54002.60002.44002.60002.60005,232,600
Sept 13, 20222.58002.69002.53002.55002.55005,111,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...