Dark

GOEV
Canoo Inc. Class A Common Stock
stock NASDAQ

Inactive

Jan 28, 2025

0.3700USD-9.602%(-0.0393)6,358,474

Pre-market

0.00USD-100.000%(-0.41)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-28	0.3816	0.39000	0.3500	0.3700	-9.602%	6,358,474	0.000%
2025-01-27	0.4750	0.47500	0.3800	0.4093	-13.832%	10,926,339	-9.602%
2025-01-24	0.3332	0.88989	0.3300	0.4750	+43.939%	282,227,716	-22.105%
2025-01-23	0.3600	0.37170	0.3300	0.3300	-11.528%	3,725,063	+12.121%
2025-01-22	0.3700	0.37500	0.3200	0.3730	+0.784%	6,718,860	-0.804%
2025-01-21	0.3857	0.54000	0.3235	0.3701	-72.585%	42,418,097	-0.027%
2025-01-17	1.5100	1.56000	1.3300	1.3500	-10.596%	1,884,156	-72.593%
2025-01-16	1.6100	1.61000	1.3800	1.5100	-4.430%	3,004,130	-75.497%
2025-01-15	1.3600	1.79000	1.3600	1.5800	+19.697%	6,753,845	-76.582%
2025-01-14	1.3000	1.41000	1.2500	1.3200	+3.125%	2,344,706	-71.970%
2025-01-13	1.1200	1.39000	1.0400	1.2800	+11.304%	2,910,653	-71.094%
2025-01-10	1.2500	1.26690	1.1400	1.1500	-9.449%	2,761,208	-67.826%
2025-01-08	1.3300	1.49000	1.2600	1.2700	-5.224%	6,159,505	-70.866%
2025-01-07	1.2900	1.43000	1.2700	1.3400	+5.512%	2,527,300	-72.388%
2025-01-06	1.3200	1.35000	1.2400	1.2700	-5.926%	3,534,480	-70.866%
2025-01-03	1.3300	1.38000	1.2700	1.3500	+1.504%	1,526,895	-72.593%
2025-01-02	1.3900	1.40000	1.2401	1.3300	-5.674%	2,559,769	-72.180%
2024-12-31	1.3800	1.53000	1.3500	1.4100	+2.920%	3,394,789	-73.759%
2024-12-30	1.5300	1.58000	1.3401	1.3700	-11.039%	3,074,731	-72.993%
2024-12-27	1.5500	1.58000	1.3900	1.5400	-0.645%	2,586,983	-75.974%
2024-12-26	1.4500	1.97000	1.3800	1.5500	+5.442%	5,142,066	-76.129%
2024-12-24	1.5200	1.57000	1.3700	1.4700	-6.962%	2,454,724	-74.830%
2024-12-23	1.7140	1.73000	1.5160	1.5800	-7.710%	2,287,002	-76.582%
2024-12-20	1.6880	1.91800	1.6000	1.7120	-9.226%	3,397,738	-78.388%
2024-12-19	2.5600	2.56200	1.6840	1.8860	-25.159%	5,764,625	-80.382%
2024-12-18	2.3400	2.78600	2.2940	2.5200	+7.325%	4,953,964	-85.317%
2024-12-17	3.0280	3.37600	2.2600	2.3480	+6.534%	19,421,469	-84.242%
2024-12-16	2.5400	2.77800	2.1940	2.2040	-16.515%	6,315,922	-83.212%
2024-12-13	3.3940	3.40000	2.6000	2.6400	-24.571%	5,308,388	-85.985%
2024-12-12	2.7720	5.74800	2.6800	3.5000	+34.615%	48,539,786	-89.429%
2024-12-11	3.2000	3.27800	2.3600	2.6000	-23.529%	4,367,309	-85.769%
2024-12-10	4.5640	4.63400	2.4000	3.4000	-29.167%	4,699,417	-89.118%
2024-12-09	6.0000	6.00000	4.2240	4.8000	-21.773%	1,865,995	-92.292%
2024-12-06	6.8360	6.98800	5.9550	6.1360	-9.284%	637,567	-93.970%
2024-12-05	7.0460	7.15800	6.6260	6.7640	-4.057%	210,868	-94.530%
2024-12-04	7.1340	7.58000	6.9000	7.0500	-1.150%	203,995	-94.752%
2024-12-03	7.3400	7.38800	6.6020	7.1320	-3.881%	314,956	-94.812%
2024-12-02	8.0360	8.07600	7.1400	7.4200	-3.108%	403,039	-95.013%
2024-11-29	7.6000	7.78000	7.4640	7.6580	+4.304%	155,742	-95.168%
2024-11-27	8.0000	8.28000	7.1380	7.3420	-8.041%	406,435	-94.961%
2024-11-26	8.5980	8.78000	7.9020	7.9840	-5.223%	195,306	-95.366%
2024-11-25	9.1140	9.48000	8.3200	8.4240	-6.400%	278,114	-95.608%
2024-11-22	9.0000	9.40000	8.9020	9.0000	-0.332%	194,478	-95.889%
2024-11-21	9.6000	9.80200	8.6540	9.0300	-5.918%	278,596	-95.903%
2024-11-20	9.6000	10.60000	9.5140	9.5980	+2.280%	272,672	-96.145%
2024-11-19	9.5360	9.76030	9.0000	9.3840	-3.477%	207,105	-96.057%
2024-11-18	10.3740	10.59380	9.6200	9.7220	-3.417%	195,912	-96.194%
2024-11-15	10.9000	11.20000	10.0000	10.0660	-6.136%	220,431	-96.324%
2024-11-14	12.5020	12.50600	9.4900	10.7240	-14.071%	455,678	-96.550%
2024-11-13	14.4000	15.15200	12.4200	12.4800	-15.102%	709,212	-97.035%
2024-11-12	15.1200	15.19800	12.2000	14.7000	+6.522%	881,265	-97.483%
2024-11-11	11.4580	13.99600	10.3620	13.8000	+33.179%	744,438	-97.319%
2024-11-08	8.2800	10.77400	8.2800	10.3620	+26.428%	1,019,530	-96.429%
2024-11-07	8.2020	8.67400	8.0600	8.1960	+3.017%	267,551	-95.486%
2024-11-06	8.2000	8.38360	7.6220	7.9560	-7.488%	268,857	-95.349%
2024-11-05	7.8480	8.60000	7.5020	8.6000	+10.540%	551,245	-95.698%
2024-11-04	11.2000	11.41400	7.4000	7.7800	-29.273%	1,284,934	-95.244%
2024-11-01	15.0200	15.40000	10.4040	11.0000	-27.345%	757,575	-96.636%
2024-10-31	16.2000	16.51800	14.8260	15.1400	-7.502%	256,574	-97.556%
2024-10-30	17.4000	17.68000	16.2000	16.3680	-7.410%	228,032	-97.739%
2024-10-29	18.3600	18.36000	17.3260	17.6780	-3.673%	181,836	-97.907%
2024-10-28	18.2800	18.50000	17.8800	18.3520	+0.570%	135,450	-97.984%
2024-10-25	18.8000	18.83400	18.0600	18.2480	-3.204%	168,072	-97.972%
2024-10-24	18.4720	19.16000	18.0640	18.8520	+1.300%	132,949	-98.037%
2024-10-23	19.0600	19.26800	18.4380	18.6100	-2.779%	90,270	-98.012%
2024-10-22	19.1220	19.66000	18.9240	19.1420	+0.504%	120,942	-98.067%
2024-10-21	20.6040	20.60400	18.9640	19.0460	-5.713%	276,556	-98.057%
2024-10-18	19.5000	21.20000	19.5000	20.2000	+3.251%	179,799	-98.168%
2024-10-17	19.6700	19.99800	19.2000	19.5640	-1.351%	69,501	-98.109%
2024-10-16	18.7000	20.60000	18.2320	19.8320	+4.500%	254,835	-98.134%
2024-10-15	19.7600	19.80000	18.6400	18.9780	-3.183%	106,501	-98.050%
2024-10-14	19.2000	19.85940	18.6000	19.6020	+1.755%	90,862	-98.112%
2024-10-11	18.2000	19.45000	18.0000	19.2640	+3.961%	118,912	-98.079%
2024-10-10	19.0560	19.05600	18.2000	18.5300	-2.730%	111,081	-98.003%
2024-10-09	19.9000	19.97600	19.0060	19.0500	-3.768%	73,813	-98.058%
2024-10-08	19.4440	19.97600	19.0120	19.7960	+0.263%	68,228	-98.131%
2024-10-07	19.5020	19.90400	19.0220	19.7440	-0.041%	69,433	-98.126%
2024-10-04	19.2780	20.20000	18.7180	19.7520	+3.219%	172,492	-98.127%
2024-10-03	18.2620	19.58700	18.0020	19.1360	+3.651%	140,419	-98.066%
2024-10-02	18.4020	18.80000	17.8000	18.4620	+1.529%	106,299	-97.996%
2024-10-01	19.9980	20.00000	17.6840	18.1840	-7.555%	311,600	-97.965%
2024-09-30	20.4000	20.80000	19.4440	19.6700	-8.084%	178,033	-98.119%
2024-09-27	20.0000	21.60000	19.8600	21.4000	+8.928%	218,741	-98.271%
2024-09-26	19.3980	20.00000	19.2100	19.6460	+3.837%	156,459	-98.117%
2024-09-25	19.2000	20.20000	18.8000	18.9200	+0.116%	240,462	-98.044%
2024-09-24	19.8860	20.20000	18.7760	18.8980	-3.621%	199,063	-98.042%
2024-09-23	20.4000	20.80000	18.6000	19.6080	-2.931%	293,684	-98.113%
2024-09-20	21.2000	21.40000	20.2000	20.2000	-3.810%	227,673	-98.168%
2024-09-19	21.8000	22.80000	20.8000	21.0000	0.000%	179,730	-98.238%
2024-09-18	21.0000	21.60000	20.4000	21.0000	+0.962%	145,945	-98.238%
2024-09-17	21.0000	22.40000	20.6000	20.8000	+0.971%	216,292	-98.221%
2024-09-16	23.6000	23.80000	20.0000	20.6000	-17.600%	531,806	-98.204%
2024-09-13	25.2000	26.00000	24.8000	25.0000	+0.806%	129,509	-98.520%
2024-09-12	24.8000	25.19800	24.0000	24.8000	+1.639%	78,364	-98.508%
2024-09-11	24.6000	25.20000	23.8000	24.4000	-0.813%	104,297	-98.484%
2024-09-10	26.4000	26.40000	23.2000	24.6000	-6.107%	301,028	-98.496%
2024-09-09	29.0000	29.00000	25.8000	26.2000	-9.028%	176,573	-98.588%
2024-09-06	29.4000	29.60000	28.2000	28.8000	-2.041%	83,661	-98.715%
2024-09-05	31.8000	32.20000	29.4000	29.4000	-5.161%	269,377	-98.741%
2024-09-04	31.2000	32.30000	30.6000	31.0000	-0.641%	72,959	-98.806%
2024-09-03	30.4000	32.20000	29.6000	31.2000	+2.632%	98,176	-98.814%
2024-08-30	28.8000	31.20000	28.4000	30.4000	+6.294%	104,924	-98.783%
2024-08-29	29.0000	29.30000	27.6000	28.6000	-0.694%	66,993	-98.706%
2024-08-28	29.2000	29.40000	28.2000	28.8000	-2.041%	79,903	-98.715%
2024-08-27	29.6000	30.00000	28.4000	29.4000	-1.342%	93,673	-98.741%
2024-08-26	29.4000	30.00000	28.2000	29.8000	+1.361%	130,199	-98.758%
2024-08-23	28.8000	29.40000	28.2000	29.4000	+4.255%	92,382	-98.741%
2024-08-22	28.2000	29.80000	28.2000	28.2000	-1.399%	90,341	-98.688%
2024-08-21	28.0000	29.00000	27.6000	28.6000	+3.623%	116,394	-98.706%
2024-08-20	28.2000	28.80000	27.2000	27.6000	-1.429%	116,586	-98.659%
2024-08-19	29.8000	30.60000	27.4000	28.0000	-6.667%	254,742	-98.679%
2024-08-16	30.2000	31.20000	29.4000	30.0000	-2.597%	123,487	-98.767%
2024-08-15	29.8000	31.40000	28.8000	30.8000	+9.220%	249,144	-98.799%
2024-08-14	30.0000	30.20000	28.0000	28.2000	-6.000%	264,778	-98.688%
2024-08-13	32.0000	33.40000	29.8000	30.0000	-3.226%	318,023	-98.767%
2024-08-12	35.6000	35.70000	30.6000	31.0000	-12.921%	212,649	-98.806%
2024-08-09	35.2000	35.80000	34.6000	35.6000	+1.136%	70,426	-98.961%
2024-08-08	33.8000	35.80000	33.2120	35.2000	+4.762%	82,398	-98.949%
2024-08-07	33.6000	34.00000	32.8000	33.6000	+0.599%	101,007	-98.899%
2024-08-06	35.6000	35.60000	33.0000	33.4000	-2.339%	119,131	-98.892%
2024-08-05	32.8000	34.80000	30.8000	34.2000	-5.000%	178,433	-98.918%
2024-08-02	35.6000	37.20000	35.2000	36.0000	-3.743%	114,543	-98.972%
2024-08-01	40.0000	40.00000	37.0000	37.4000	-6.965%	154,681	-99.011%
2024-07-31	41.8000	42.70000	39.8000	40.2000	-2.427%	121,896	-99.080%
2024-07-30	39.0000	42.10000	38.4000	41.2000	+5.641%	137,662	-99.102%
2024-07-29	41.0000	42.00000	38.2000	39.0000	-5.797%	127,718	-99.051%
2024-07-26	42.4000	42.40000	40.4000	41.4000	+0.485%	52,122	-99.106%
2024-07-25	39.2000	42.20000	38.2000	41.2000	+6.736%	98,124	-99.102%
2024-07-24	41.0000	41.79000	38.4000	38.6000	-8.962%	162,405	-99.041%
2024-07-23	43.2000	43.40000	41.0000	42.4000	-1.395%	134,918	-99.127%
2024-07-22	46.6000	46.60000	41.8000	43.0000	-6.522%	169,854	-99.140%
2024-07-19	47.0000	48.60000	44.7000	46.0000	-2.542%	113,639	-99.196%
2024-07-18	52.8000	55.20000	46.5000	47.2000	-10.606%	155,440	-99.216%
2024-07-17	55.2000	56.30000	52.2000	52.8000	-5.036%	107,653	-99.299%
2024-07-16	53.0000	56.20000	52.8200	55.6000	+3.731%	157,824	-99.335%
2024-07-15	49.8000	53.80000	47.8020	53.6000	+6.349%	140,537	-99.310%
2024-07-12	47.8000	52.80000	47.7000	50.4000	+5.882%	254,295	-99.266%
2024-07-11	46.2000	47.80000	45.3000	47.6000	-2.459%	117,031	-99.223%
2024-07-10	48.8000	51.30000	48.0000	48.8000	0.000%	118,424	-99.242%
2024-07-09	45.8000	49.40000	44.6000	48.8000	+7.965%	220,124	-99.242%
2024-07-08	43.8000	46.00000	43.0000	45.2000	+6.604%	105,691	-99.181%
2024-07-05	45.0000	45.40000	41.8000	42.4000	-4.933%	117,046	-99.127%
2024-07-03	46.6000	46.85400	43.8000	44.6000	-4.292%	116,195	-99.170%
2024-07-02	40.4000	47.20000	40.2000	46.6000	+15.347%	377,263	-99.206%
2024-07-01	41.6000	42.70000	39.6000	40.4000	-5.164%	116,926	-99.084%
2024-06-28	40.2000	43.00000	38.6000	42.6000	+7.035%	579,532	-99.131%
2024-06-27	38.6000	42.00000	38.2000	39.8000	+1.531%	221,201	-99.070%
2024-06-26	33.2000	40.00000	33.2000	39.2000	+20.988%	280,557	-99.056%
2024-06-25	34.4000	34.40000	32.4000	32.4000	-4.706%	160,357	-98.858%
2024-06-24	37.4000	38.20000	34.0000	34.0000	-9.574%	159,250	-98.912%
2024-06-21	35.8000	37.80000	35.8000	37.6000	+3.867%	165,926	-99.016%
2024-06-20	36.8000	37.38600	35.6000	36.2000	0.000%	126,566	-98.978%
2024-06-18	38.8000	39.00000	35.8000	36.2000	-8.586%	158,071	-98.978%
2024-06-17	39.0000	40.10000	36.4000	39.6000	+10.000%	239,507	-99.066%
2024-06-14	44.2000	53.00000	28.8000	36.0000	-17.431%	1,439,551	-98.972%
2024-06-13	41.2000	52.20000	41.0000	43.6000	+7.389%	525,097	-99.151%
2024-06-12	41.0000	42.60000	40.6000	40.6000	+0.495%	139,475	-99.089%
2024-06-11	40.8000	41.20000	39.0020	40.4000	-0.980%	63,260	-99.084%
2024-06-10	40.2000	41.40000	38.6000	40.8000	0.000%	100,910	-99.093%
2024-06-07	42.0000	42.00000	40.0000	40.8000	-3.774%	81,608	-99.093%
2024-06-06	42.4000	42.80000	41.5000	42.4000	+0.474%	62,584	-99.127%
2024-06-05	41.4000	42.40000	40.6000	42.2000	+2.427%	106,455	-99.123%
2024-06-04	42.2000	42.40000	40.4000	41.2000	-1.905%	131,205	-99.102%
2024-06-03	45.6000	47.50000	41.0000	42.0000	-6.667%	259,433	-99.119%
2024-05-31	43.0000	49.40000	42.2000	45.0000	+7.656%	316,211	-99.178%
2024-05-30	44.2000	45.40000	41.4000	41.8000	-4.128%	132,607	-99.115%
2024-05-29	46.9000	47.20000	43.4000	43.6000	-9.167%	190,552	-99.151%
2024-05-28	49.8000	50.10000	47.0000	48.0000	-2.439%	106,963	-99.229%
2024-05-24	49.0000	49.60000	46.9320	49.2000	+4.237%	89,229	-99.248%
2024-05-23	51.6000	51.80000	47.0000	47.2000	-7.813%	111,021	-99.216%
2024-05-22	51.4000	53.00000	50.6000	51.2000	-1.158%	88,846	-99.277%
2024-05-21	55.2000	55.20000	51.4000	51.8000	-5.128%	112,136	-99.286%
2024-05-20	54.6000	56.37800	53.5000	54.6000	-1.799%	121,678	-99.322%
2024-05-17	56.6000	57.20000	54.0000	55.6000	-3.136%	191,295	-99.335%
2024-05-16	52.8000	58.20000	52.4000	57.4000	+8.302%	258,249	-99.355%
2024-05-15	54.0000	55.40000	50.6000	53.0000	-5.018%	312,312	-99.302%
2024-05-14	56.2000	60.40000	54.8000	55.8000	+2.574%	400,966	-99.337%
2024-05-13	52.6000	57.60000	52.6000	54.4000	+6.250%	244,716	-99.320%
2024-05-10	50.6000	51.80000	50.0000	51.2000	+1.186%	126,983	-99.277%
2024-05-09	51.0000	52.00000	48.8000	50.6000	-0.394%	110,344	-99.269%
2024-05-08	50.4000	51.60000	49.0000	50.8000	-1.550%	77,954	-99.272%
2024-05-07	52.4000	52.80000	47.6000	51.6000	-1.901%	167,420	-99.283%
2024-05-06	54.6000	55.40000	52.2000	52.6000	-5.054%	151,277	-99.297%
2024-05-03	56.2000	57.79800	55.0000	55.4000	-2.120%	102,299	-99.332%
2024-05-02	56.0000	56.60000	52.6000	56.6000	+1.434%	131,863	-99.346%
2024-05-01	55.8000	58.80000	55.0000	55.8000	-3.125%	100,456	-99.337%
2024-04-30	56.0000	57.90000	53.8000	57.6000	+2.128%	101,426	-99.358%
2024-04-29	55.2000	57.79600	54.2000	56.4000	+1.805%	95,686	-99.344%
2024-04-26	55.2000	56.60000	54.0000	55.4000	+2.593%	113,287	-99.332%
2024-04-25	57.8000	59.80000	53.6000	54.0000	-6.897%	187,432	-99.315%
2024-04-24	65.0000	65.69000	57.4000	58.0000	-8.517%	196,557	-99.362%
2024-04-23	65.4000	69.00000	62.8000	63.4000	-6.765%	176,884	-99.416%
2024-04-22	57.6000	68.20000	53.6000	68.0000	+19.298%	299,046	-99.456%
2024-04-19	60.2000	62.00000	55.0000	57.0000	-5.000%	179,793	-99.351%
2024-04-18	60.4000	64.60000	58.4180	60.0000	+4.895%	288,110	-99.383%
2024-04-17	61.4000	69.80000	56.8000	57.2000	-2.389%	452,040	-99.353%
2024-04-16	47.6000	65.97000	47.5980	58.6000	+18.145%	734,419	-99.369%
2024-04-15	46.4000	51.20000	44.2000	49.6000	+3.333%	200,674	-99.254%
2024-04-12	44.2000	48.00000	41.4000	48.0000	+5.263%	182,754	-99.229%
2024-04-11	47.2000	47.50000	44.0000	45.6000	-3.797%	105,206	-99.189%
2024-04-10	47.0000	49.60000	46.2000	47.4000	-2.066%	106,211	-99.219%
2024-04-09	49.2000	51.00000	46.6000	48.4000	+0.415%	227,338	-99.236%
2024-04-08	43.2000	50.80000	43.2000	48.2000	+13.146%	358,759	-99.232%
2024-04-05	44.0000	45.40000	42.2000	42.6000	-4.911%	198,695	-99.131%
2024-04-04	50.6000	52.80000	44.0000	44.8000	-9.312%	308,218	-99.174%
2024-04-03	51.8000	57.40000	48.1000	49.4000	-11.786%	418,023	-99.251%
2024-04-02	49.6020	58.40000	47.0000	56.0000	-27.649%	659,724	-99.339%
2024-04-01	74.2000	78.60000	68.3000	77.4000	+8.403%	680,707	-99.522%
2024-03-28	65.6000	74.70000	64.6000	71.4000	+9.846%	535,430	-99.482%
2024-03-27	70.2000	70.20000	63.6000	65.0000	-5.523%	337,158	-99.431%
2024-03-26	77.6000	77.80000	64.4000	68.8000	-18.095%	718,124	-99.462%
2024-03-25	88.0000	93.40000	79.0000	84.0000	-1.869%	566,225	-99.560%
2024-03-22	83.8000	92.00000	74.4000	85.6000	-1.382%	1,140,850	-99.568%
2024-03-21	77.6000	96.17600	74.0000	86.8000	+27.273%	2,322,281	-99.574%
2024-03-20	54.8000	71.00000	52.2000	68.2000	+22.662%	1,183,788	-99.457%
2024-03-19	58.0000	63.60000	50.2000	55.6000	-4.138%	887,546	-99.335%
2024-03-18	46.8000	77.60000	44.0000	58.0000	+49.485%	5,419,107	-99.362%
2024-03-15	25.8000	41.60000	25.6000	38.8000	+48.092%	1,493,853	-99.046%
2024-03-14	27.6000	27.60000	24.4000	26.2000	-3.676%	242,309	-98.588%
2024-03-13	27.2000	29.40000	26.2000	27.2000	0.000%	317,787	-98.640%
2024-03-12	35.0000	35.40000	25.6000	27.2000	-24.234%	659,180	-98.640%
2024-03-11	41.2000	41.40000	34.0980	35.9000	-15.728%	235,021	-98.969%
2024-03-08	45.4000	49.40000	42.6000	42.6000	-6.456%	215,011	-99.131%
2024-03-07	39.9280	50.14000	38.0420	45.5400	+14.055%	318,073	-99.188%
2024-03-06	39.4220	40.94000	36.8000	39.9280	-8.632%	230,661	-99.073%
2024-03-05	44.3900	45.58600	43.3320	43.7000	-1.145%	124,708	-99.153%
2024-03-04	47.8860	48.30000	42.7800	44.2060	-8.389%	238,997	-99.163%
2024-03-01	48.2080	48.94400	46.9200	48.2540	-0.285%	169,466	-99.233%
2024-02-29	49.8640	51.06000	46.9200	48.3920	+0.095%	308,686	-99.235%
2024-02-28	54.2800	54.28000	47.8860	48.3460	-7.645%	248,317	-99.235%
2024-02-27	48.4840	52.85400	46.0460	52.3480	+8.278%	258,265	-99.293%
2024-02-26	53.8200	53.86600	46.6440	48.3460	-9.162%	231,777	-99.235%
2024-02-23	52.9000	54.60200	48.0240	53.2220	-0.516%	151,227	-99.305%
2024-02-22	55.8440	56.12000	51.8420	53.4980	-7.034%	197,226	-99.308%
2024-02-21	59.8000	61.18000	57.5000	57.5460	-2.570%	86,024	-99.357%
2024-02-20	65.5040	65.82600	57.9600	59.0640	-8.872%	208,756	-99.374%
2024-02-16	66.7000	68.54000	63.9860	64.8140	-3.162%	155,899	-99.429%
2024-02-15	66.6080	71.43800	65.3200	66.9300	+2.177%	156,650	-99.447%
2024-02-14	67.6660	68.03400	65.0900	65.5040	-1.657%	112,751	-99.435%
2024-02-13	69.0000	69.36800	64.8140	66.6080	-4.799%	128,500	-99.445%
2024-02-12	72.4040	74.15200	69.2760	69.9660	-1.871%	146,494	-99.471%
2024-02-09	76.7740	77.05000	70.7480	71.3000	-5.488%	182,595	-99.481%
2024-02-08	75.8080	77.97000	74.0140	75.4400	-0.606%	127,321	-99.510%
2024-02-07	74.0140	79.25800	71.3000	75.9000	+2.548%	123,766	-99.513%
2024-02-06	72.7260	74.93400	71.0240	74.0140	+3.075%	129,247	-99.500%
2024-02-05	79.1200	80.04000	70.8400	71.8060	-8.176%	176,663	-99.485%
2024-02-02	82.4780	84.04200	78.2000	78.2000	-5.660%	124,298	-99.527%
2024-02-01	96.6000	102.07400	81.4200	82.8920	-11.753%	203,629	-99.554%
2024-01-31	84.1800	97.98000	81.4200	93.9320	+13.256%	202,071	-99.606%
2024-01-30	85.6520	93.79400	79.6260	82.9380	-3.531%	189,754	-99.554%
2024-01-29	73.0480	86.38800	71.5300	85.9740	+20.348%	212,691	-99.570%
2024-01-26	75.1640	76.08400	71.3000	71.4380	-4.548%	120,085	-99.482%
2024-01-25	79.5340	79.53400	73.0940	74.8420	-3.212%	149,852	-99.506%
2024-01-24	82.8000	84.41000	75.9000	77.3260	-2.945%	90,314	-99.522%
2024-01-23	83.7660	84.36400	76.3600	79.6720	-6.378%	122,960	-99.536%
2024-01-22	74.8420	85.10000	74.2900	85.1000	+12.189%	134,481	-99.565%
2024-01-19	78.2000	78.24600	73.0020	75.8540	-6.040%	99,566	-99.512%
2024-01-18	83.1680	83.49000	74.6120	80.7300	-2.608%	132,928	-99.542%
2024-01-17	83.9500	89.01000	81.3280	82.8920	-2.331%	121,176	-99.554%
2024-01-16	93.7480	94.30000	82.8000	84.8700	-9.203%	155,874	-99.564%
2024-01-12	96.9680	98.55730	92.6440	93.4720	-3.468%	116,549	-99.604%
2024-01-11	101.2000	104.55800	96.6000	96.8300	-3.749%	126,712	-99.618%
2024-01-10	100.9700	109.48000	97.9800	100.6020	+2.676%	155,992	-99.632%
2024-01-09	105.8000	109.15800	97.7040	97.9800	-15.476%	215,320	-99.622%
2024-01-08	127.9720	141.68000	112.2400	115.9200	+5.793%	466,457	-99.681%
2024-01-05	106.7200	110.03200	95.1280	109.5720	+11.621%	190,740	-99.662%
2024-01-04	104.7420	106.03000	97.5200	98.1640	-7.938%	95,308	-99.623%
2024-01-03	105.8000	107.77800	103.6840	106.6280	+0.783%	55,721	-99.653%
2024-01-02	116.8400	118.31200	105.5240	105.8000	-10.575%	88,072	-99.650%
2023-12-29	123.1880	124.75200	116.6100	118.3120	-2.242%	68,077	-99.687%
2023-12-28	112.6540	124.93600	112.6540	121.0260	+6.648%	115,408	-99.694%
2023-12-27	106.8580	113.62000	106.8580	113.4820	+5.427%	71,426	-99.674%
2023-12-26	109.8940	110.40000	104.8800	107.6400	-1.266%	85,125	-99.656%
2023-12-22	111.3200	114.54000	108.9740	109.0200	-1.863%	90,545	-99.661%
2023-12-21	116.4720	117.76000	108.2840	111.0900	-4.205%	91,361	-99.667%
2023-12-20	115.4600	119.55400	114.0800	115.9660	-1.137%	64,972	-99.681%
2023-12-19	123.7400	124.20000	113.9420	117.3000	-1.923%	105,671	-99.685%
2023-12-18	120.7500	126.73000	118.9100	119.6000	+1.602%	99,059	-99.691%
2023-12-15	120.7960	124.15400	116.4720	117.7140	+0.353%	90,163	-99.686%
2023-12-14	116.1040	123.69400	115.0000	117.3000	+4.766%	76,865	-99.685%
2023-12-13	107.5940	113.52800	104.4200	111.9640	+0.579%	72,895	-99.670%
2023-12-12	112.7000	114.21800	106.8580	111.3200	-2.772%	57,045	-99.668%
2023-12-11	115.6440	120.65800	110.9520	114.4940	+0.444%	47,488	-99.677%
2023-12-08	115.0000	117.25400	111.3200	113.9880	-0.880%	52,307	-99.675%
2023-12-07	123.6480	124.98200	115.0000	115.0000	-7.236%	49,441	-99.678%
2023-12-06	119.6460	129.49000	115.9200	123.9700	+5.109%	58,310	-99.702%
2023-12-05	123.7400	124.20000	115.0460	117.9440	-5.037%	63,290	-99.686%
2023-12-04	138.0000	138.00000	123.7400	124.2000	-6.897%	76,693	-99.702%
2023-12-01	140.9900	142.60000	133.4000	133.4000	-6.452%	68,221	-99.723%
2023-11-30	146.5100	149.84500	142.6000	142.6000	0.000%	63,959	-99.741%
2023-11-29	161.0000	165.32400	142.6000	142.6000	-10.119%	77,977	-99.741%
2023-11-28	156.4000	162.19600	150.9720	158.6540	+3.917%	48,329	-99.767%
2023-11-27	144.2100	153.68600	140.3000	152.6740	+3.203%	46,197	-99.758%
2023-11-24	146.2800	151.80000	140.0700	147.9360	-2.160%	34,329	-99.750%
2023-11-22	162.0580	162.33400	144.9000	151.2020	-4.475%	73,591	-99.755%
2023-11-21	174.2480	174.29400	156.4000	158.2860	-5.415%	98,222	-99.766%
2023-11-20	147.2000	176.18000	145.4060	167.3480	+20.663%	223,615	-99.779%
2023-11-17	123.3720	139.24200	122.2220	138.6900	+15.962%	87,420	-99.733%
2023-11-16	126.4540	133.12400	116.5180	119.6000	-4.447%	73,040	-99.691%
2023-11-15	134.3660	150.37400	124.2460	125.1660	+0.778%	114,790	-99.704%
2023-11-14	119.8300	129.03000	118.2200	124.2000	+6.846%	74,082	-99.702%
2023-11-13	115.0000	116.61000	107.4560	116.2420	+3.143%	58,302	-99.682%
2023-11-10	105.8000	112.70000	101.8900	112.7000	+8.216%	45,148	-99.672%
2023-11-09	108.9740	109.84800	101.2460	104.1440	-3.413%	49,310	-99.645%
2023-11-08	118.3120	118.91000	106.8120	107.8240	-9.147%	53,826	-99.657%
2023-11-07	122.2680	122.45200	112.2400	118.6800	-1.414%	65,149	-99.688%
2023-11-06	131.0080	131.05400	117.4840	120.3820	-4.209%	46,313	-99.693%
2023-11-03	124.6600	130.27200	122.9580	125.6720	-0.655%	49,588	-99.706%
2023-11-02	120.5200	137.95400	118.9560	126.5000	+6.838%	61,945	-99.708%
2023-11-01	124.2000	127.42000	116.1500	118.4040	-6.093%	31,650	-99.688%
2023-10-31	117.7600	126.08600	115.0000	126.0860	+4.539%	19,573	-99.707%
2023-10-30	122.4060	126.27000	115.6440	120.6120	-0.944%	34,207	-99.693%
2023-10-27	126.2700	126.50000	118.7260	121.7620	-1.854%	34,006	-99.696%
2023-10-26	124.0160	128.80000	120.0600	124.0620	-0.516%	27,901	-99.702%
2023-10-25	142.6000	142.83000	122.9580	124.7060	-9.057%	39,907	-99.703%
2023-10-24	134.8260	144.90000	131.4680	137.1260	+6.769%	38,451	-99.730%
2023-10-23	121.6700	132.84800	118.8180	128.4320	+6.484%	38,782	-99.712%
2023-10-20	127.8800	128.80000	120.6120	120.6120	-6.357%	42,895	-99.693%
2023-10-19	142.6000	142.60000	128.8000	128.8000	-10.400%	57,752	-99.713%
2023-10-18	152.4900	156.95200	142.5540	143.7500	-6.800%	39,246	-99.743%
2023-10-17	151.8000	160.26400	151.3400	154.2380	+4.195%	41,416	-99.760%
2023-10-16	158.0560	159.25200	147.7980	148.0280	-3.653%	32,935	-99.750%
2023-10-13	156.0320	158.70000	149.3620	153.6400	-0.861%	43,509	-99.759%
2023-10-12	169.6020	170.10800	151.8000	154.9740	-8.501%	60,365	-99.761%
2023-10-11	182.0680	186.07000	169.3720	169.3720	-5.686%	41,164	-99.782%
2023-10-10	175.7200	186.71400	175.7200	179.5840	+1.667%	39,504	-99.794%
2023-10-09	187.1280	187.72600	171.7180	176.6400	-7.825%	64,035	-99.791%
2023-10-06	193.7520	196.46600	188.6460	191.6360	-6.171%	43,638	-99.807%
2023-10-05	198.4440	204.65400	184.0000	204.2400	+3.232%	41,774	-99.819%
2023-10-04	202.4000	207.00000	193.2460	197.8460	-3.370%	32,324	-99.813%
2023-10-03	206.3100	208.79400	200.1460	204.7460	-0.269%	22,701	-99.819%
2023-10-02	223.4680	226.22800	202.4000	205.2980	-8.918%	40,083	-99.820%
2023-09-29	218.5000	228.57400	218.5000	225.4000	+1.135%	34,608	-99.836%
2023-09-28	218.0400	225.40000	216.1540	222.8700	-1.082%	14,970	-99.834%
2023-09-27	214.1300	225.40000	211.6000	225.3080	+4.213%	44,763	-99.836%
2023-09-26	209.6220	232.99000	207.0000	216.2000	+2.710%	59,417	-99.829%
2023-09-25	202.7220	211.41600	196.5580	210.4960	+1.689%	31,126	-99.824%
2023-09-22	206.4940	210.68000	198.5820	207.0000	+1.511%	30,279	-99.821%
2023-09-21	208.0580	212.01400	201.3420	203.9180	-2.163%	27,150	-99.819%
2023-09-20	219.7420	223.10000	208.1960	208.4260	-4.971%	29,554	-99.822%
2023-09-19	216.2000	227.83800	204.7000	219.3280	+3.226%	59,720	-99.831%
2023-09-18	224.3880	224.48000	209.6220	212.4740	-4.210%	71,591	-99.826%
2023-09-15	238.8320	240.02800	216.7980	221.8120	-5.451%	67,116	-99.833%
2023-09-14	237.5440	245.22600	232.1160	234.6000	0.000%	28,584	-99.842%
2023-09-13	242.2360	243.34000	232.8060	234.6000	-2.931%	20,817	-99.842%
2023-09-12	239.5680	260.86600	239.2000	241.6840	+0.980%	30,311	-99.847%
2023-09-11	232.1620	243.80000	231.3800	239.3380	+4.772%	29,744	-99.845%
2023-09-08	243.8000	246.10000	223.1000	228.4360	-7.523%	50,988	-99.838%
2023-09-07	243.8000	248.40000	231.9320	247.0200	-3.417%	38,376	-99.850%
2023-09-06	270.5260	274.75800	254.1500	255.7600	-6.649%	35,300	-99.855%
2023-09-05	273.7000	283.59000	266.8000	273.9760	+0.864%	37,638	-99.865%
2023-09-01	284.0500	288.65000	266.8000	271.6300	-0.338%	47,120	-99.864%
2023-08-31	308.2000	311.78800	266.8460	272.5500	-11.896%	85,511	-99.864%
2023-08-30	292.5600	319.24000	292.5600	309.3500	+5.474%	99,539	-99.880%
2023-08-29	279.1280	316.84800	262.2000	293.2960	-0.994%	131,808	-99.874%
2023-08-28	243.8000	296.24000	243.6620	296.2400	+21.877%	248,408	-99.875%
2023-08-25	230.3680	250.83800	230.1840	243.0640	+2.782%	65,224	-99.848%
2023-08-24	247.0660	250.24000	223.8360	236.4860	-3.745%	61,039	-99.844%
2023-08-23	234.6000	252.86200	234.6000	245.6860	+3.709%	54,392	-99.849%
2023-08-22	219.2360	237.82000	218.9600	236.9000	+8.080%	72,259	-99.844%
2023-08-21	201.9400	223.37600	198.8120	219.1900	+7.854%	45,242	-99.831%
2023-08-18	193.2000	204.70000	193.2000	203.2280	+0.045%	35,483	-99.818%
2023-08-17	203.7800	211.37000	198.5820	203.1360	+1.006%	47,140	-99.818%
2023-08-16	213.9000	215.05000	197.8000	201.1120	-9.725%	80,555	-99.816%
2023-08-15	241.0400	242.28200	216.2000	222.7780	-4.909%	85,760	-99.834%
2023-08-14	239.8440	243.80000	220.8000	234.2780	-1.049%	83,094	-99.842%
2023-08-11	239.2000	243.57000	230.1840	236.7620	-1.285%	52,068	-99.844%
2023-08-10	247.0200	247.20400	233.9560	239.8440	-1.845%	51,432	-99.846%
2023-08-09	253.0000	256.49600	233.1740	244.3520	-4.683%	61,346	-99.849%
2023-08-08	252.1260	262.20000	250.7000	256.3580	-2.056%	39,112	-99.856%

.dark-mode .tQCWfj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tQCWfj{ color: #333333; background-color: white; border: 2px solid #333333; }GOEVCanoo Inc. Class A Common Stockstock NASDAQ

GOEV
Canoo Inc. Class A Common Stock
stock NASDAQ