Skip to main content

Canoo Inc (NQ: GOEV )

0.7570 -0.0614 (-7.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.280 3.579 3.560 3.570 10,708,613 +0.32(+9.85%)
Mar 27, 2024 3.510 3.510 3.180 3.250 6,785,765 -0.19(-5.52%)
Mar 26, 2024 3.880 3.890 3.220 3.440 14,350,774 -0.76(-18.10%)
Mar 25, 2024 4.400 4.670 3.950 4.200 11,292,841 -0.08(-1.87%)
Mar 22, 2024 4.190 4.600 3.720 4.280 22,817,076 +0.87(+25.51%)
Mar 20, 2024 2.740 3.550 2.610 3.410 23,643,720 +0.63(+22.66%)
Mar 19, 2024 2.900 3.180 2.510 2.780 17,733,664 -0.12(-4.14%)
Mar 18, 2024 2.340 3.880 2.200 2.900 108,291,712 +0.96(+49.48%)
Mar 15, 2024 1.290 2.080 1.280 1.940 29,877,172 +0.63(+48.09%)
Mar 14, 2024 1.380 1.380 1.220 1.310 4,840,127 -0.05(-3.68%)
Mar 13, 2024 1.360 1.470 1.310 1.360 6,338,071 +0.00(+0.00%)
Mar 12, 2024 1.750 1.770 1.280 1.360 13,124,316 -0.43(-24.23%)
Mar 11, 2024 2.060 2.070 1.705 1.795 4,683,988 -0.33(-15.73%)
Mar 08, 2024 2.270 2.470 2.130 2.130 4,300,223 -0.15(-6.46%)
Mar 07, 2024 1.996 2.507 1.902 2.277 6,320,343 +0.28(+14.06%)
Mar 06, 2024 1.971 2.047 1.840 1.996 4,579,623 -0.19(-8.63%)
Mar 05, 2024 2.220 2.279 2.167 2.185 2,472,755 -0.03(-1.14%)
Mar 04, 2024 2.394 2.415 2.139 2.210 4,741,560 -0.20(-8.39%)
Mar 01, 2024 2.410 2.447 2.346 2.413 3,389,328 -0.01(-0.29%)
Feb 29, 2024 2.493 2.553 2.346 2.420 6,152,861 +0.00(+0.10%)
Feb 28, 2024 2.714 2.714 2.394 2.417 4,950,426 -0.20(-7.64%)
Feb 27, 2024 2.424 2.643 2.302 2.617 5,129,527 +0.20(+8.28%)
Feb 26, 2024 2.691 2.693 2.332 2.417 4,619,251 -0.24(-9.16%)
Feb 23, 2024 2.645 2.730 2.401 2.661 3,024,537 -0.01(-0.52%)
Feb 22, 2024 2.792 2.806 2.592 2.675 3,935,099 -0.20(-7.03%)
Feb 21, 2024 2.990 3.059 2.875 2.877 1,694,505 -0.08(-2.57%)
Feb 20, 2024 3.275 3.291 2.898 2.953 4,167,252 -0.29(-8.87%)
Feb 16, 2024 3.335 3.427 3.199 3.241 3,117,980 -0.11(-3.16%)
Feb 15, 2024 3.330 3.572 3.266 3.346 3,120,099 +0.07(+2.18%)
Feb 14, 2024 3.383 3.402 3.255 3.275 2,244,574 -0.06(-1.66%)
Feb 13, 2024 3.450 3.468 3.241 3.330 2,561,990 -0.17(-4.80%)
Feb 12, 2024 3.620 3.708 3.464 3.498 2,916,903 -0.07(-1.87%)
Feb 09, 2024 3.839 3.853 3.537 3.565 3,651,892 -0.21(-5.49%)
Feb 08, 2024 3.790 3.898 3.701 3.772 2,540,215 -0.02(-0.61%)
Feb 07, 2024 3.701 3.963 3.565 3.795 2,465,615 +0.09(+2.55%)
Feb 06, 2024 3.636 3.747 3.551 3.701 2,577,241 +0.11(+3.07%)
Feb 05, 2024 3.956 4.002 3.542 3.590 3,518,641 -0.32(-8.18%)
Feb 02, 2024 4.124 4.202 3.910 3.910 2,485,952 -0.23(-5.66%)
Feb 01, 2024 4.830 5.104 4.071 4.145 4,067,490 -0.55(-11.75%)
Jan 31, 2024 4.209 4.899 4.071 4.697 4,028,127 +0.55(+13.26%)
Jan 30, 2024 4.283 4.690 3.981 4.147 3,785,383 -0.15(-3.53%)
Jan 29, 2024 3.652 4.319 3.576 4.299 4,207,067 +0.73(+20.35%)
Jan 26, 2024 3.758 3.804 3.565 3.572 2,401,711 -0.17(-4.55%)
Jan 25, 2024 3.977 3.977 3.655 3.742 2,987,613 -0.12(-3.21%)
Jan 24, 2024 4.140 4.221 3.795 3.866 1,782,416 -0.12(-2.94%)
Jan 23, 2024 4.188 4.218 3.818 3.984 2,458,793 -0.27(-6.38%)
Jan 22, 2024 3.742 4.255 3.715 4.255 2,671,229 +0.46(+12.19%)
Jan 19, 2024 3.910 3.912 3.650 3.793 1,991,606 -0.24(-6.04%)
Jan 18, 2024 4.158 4.175 3.731 4.037 2,646,591 -0.11(-2.61%)
Jan 17, 2024 4.140 4.450 4.066 4.145 2,415,485 -0.10(-2.33%)
Jan 16, 2024 4.687 4.687 4.140 4.244 3,107,313 -0.43(-9.20%)
Jan 12, 2024 4.848 4.929 4.632 4.674 2,330,987 -0.17(-3.47%)
Jan 11, 2024 5.060 5.228 4.830 4.841 2,521,086 -0.19(-3.75%)
Jan 10, 2024 5.048 5.474 4.899 5.030 3,109,049 +0.13(+2.68%)
Jan 09, 2024 5.290 5.458 4.885 4.899 4,279,795 -0.90(-15.48%)
Jan 08, 2024 6.399 7.084 5.612 5.796 9,210,387 +0.32(+5.79%)
Jan 05, 2024 5.336 5.499 4.756 5.479 3,814,812 +0.57(+11.62%)
Jan 04, 2024 5.237 5.301 4.876 4.908 1,895,438 -0.42(-7.94%)
Jan 03, 2024 5.290 5.389 5.184 5.331 1,113,626 +0.04(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.