Australia markets closed

Canoo Inc. (GOEV)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.5200+0.1400 (+5.88%)
At close: 04:00PM EDT
2.5100 -0.01 (-0.40%)
After hours: 07:50PM EDT
Time period:
13 July 2023 - 13 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20242.39002.64002.38502.52002.52005,071,600
11 July 20242.31002.39002.26502.38002.38002,348,700
10 July 20242.44002.56502.40002.44002.44002,370,100
09 July 20242.29002.47002.23002.44002.44004,446,900
08 July 20242.19002.30002.15002.26002.26002,114,900
05 July 20242.25002.27002.09002.12002.12002,341,500
03 July 20242.33002.34302.19002.23002.23002,438,500
02 July 20242.02002.36002.01002.33002.33007,546,700
01 July 20242.08002.13501.98002.02002.02002,382,600
28 June 20242.01002.15001.93002.13002.130011,720,100
27 June 20241.93002.10001.91001.99001.99004,424,000
26 June 20241.66002.00001.66001.96001.96005,620,900
25 June 20241.72001.72001.62001.62001.62003,207,100
24 June 20241.87001.91001.70001.70001.70003,185,000
21 June 20241.79001.89001.79001.88001.88003,544,300
20 June 20241.84001.86901.78001.81001.81002,531,300
18 June 20241.94001.95001.79001.81001.81003,161,400
17 June 20241.95002.00501.82001.98001.98004,790,100
14 June 20242.21002.65001.44001.80001.800028,791,000
13 June 20242.06002.61002.05002.18002.180010,501,900
12 June 20242.05002.13002.03002.03002.03002,789,500
11 June 20242.04002.06001.95002.02002.02001,265,200
10 June 20242.01002.07001.93002.04002.04002,018,200
07 June 20242.10002.10002.00002.04002.04001,632,200
06 June 20242.12002.14002.07502.12002.12001,251,700
05 June 20242.07002.12002.03002.11002.11002,179,800
04 June 20242.11002.12002.02002.06002.06002,624,100
03 June 20242.28002.37502.05002.10002.10005,188,700
31 May 20242.15002.47002.11002.25002.25006,324,200
30 May 20242.21002.27002.07002.09002.09002,652,100
29 May 20242.34502.36002.17002.18002.18003,811,000
28 May 20242.49002.50502.35002.40002.40002,139,300
24 May 20242.45002.48002.34702.46002.46001,768,500
23 May 20242.58002.59002.35002.36002.36002,220,400
22 May 20242.57002.65002.53002.56002.56001,776,900
21 May 20242.76002.76002.57002.59002.59002,242,700
20 May 20242.73002.81902.67502.73002.73002,433,600
17 May 20242.83002.86002.70002.78002.78003,825,900
16 May 20242.64002.91002.62002.87002.87005,165,000
15 May 20242.70002.77002.53002.65002.65006,249,000
14 May 20242.81003.02002.74002.79002.79008,019,300
13 May 20242.63002.88002.63002.72002.72004,894,300
10 May 20242.53002.59002.50002.56002.56002,549,700
09 May 20242.55002.60002.44002.53002.53002,206,900
08 May 20242.52002.58002.45002.54002.54001,840,100
07 May 20242.62002.64002.38002.58002.58003,348,400
06 May 20242.73002.77002.61002.63002.63003,025,500
03 May 20242.81002.89002.75002.77002.77002,046,000
02 May 20242.80002.83002.63002.83002.83002,638,900
01 May 20242.79002.94002.75002.79002.79002,009,100
30 Apr 20242.80002.89502.69002.88002.88002,028,500
29 Apr 20242.76002.89002.71002.82002.82001,913,700
26 Apr 20242.76002.83002.70002.77002.77002,265,700
25 Apr 20242.89002.99002.68002.70002.70003,749,000
24 Apr 20243.25003.28502.87002.90002.90003,933,600
23 Apr 20243.27003.45003.14003.17003.17003,537,700
22 Apr 20242.88003.41002.68003.40003.40005,980,900
19 Apr 20243.01003.10002.75002.85002.85003,572,800
18 Apr 20243.02003.23002.92103.00003.00005,762,200
17 Apr 20243.07003.49002.84002.86002.86009,042,600
16 Apr 20242.38003.29902.38002.93002.930014,688,900
15 Apr 20242.32002.56002.21002.48002.48004,013,600
12 Apr 20242.21002.40002.07002.40002.40003,620,900
11 Apr 20242.36002.37502.20002.28002.28002,104,100
10 Apr 20242.35002.48002.31002.37002.37002,124,200
09 Apr 20242.46002.55002.33002.42002.42004,546,800
08 Apr 20242.16002.54002.16002.41002.41007,175,200
05 Apr 20242.20002.27002.11002.13002.13003,965,100
04 Apr 20242.53002.64002.20002.24002.24006,164,400
03 Apr 20242.59002.87002.40502.47002.47008,360,500
02 Apr 20242.48002.92002.35002.80002.800013,194,500
01 Apr 20243.71003.93003.41503.87003.870013,614,100
28 Mar 20243.28003.73503.23003.57003.570010,708,600
27 Mar 20243.51003.51003.18003.25003.25006,743,200
26 Mar 20243.88003.89003.22003.44003.440014,362,500
25 Mar 20244.40004.67003.95004.20004.200011,324,500
22 Mar 20244.19004.60003.72004.28004.280022,771,100
21 Mar 20243.88004.80903.70004.34004.340046,445,600
20 Mar 20242.74003.55002.61003.41003.410023,675,800
19 Mar 20242.90003.18002.51002.78002.780017,750,900
18 Mar 20242.34003.88002.20002.90002.9000108,380,100
15 Mar 20241.29002.08001.28001.94001.940029,805,700
14 Mar 20241.38001.38001.22001.31001.31004,846,200
13 Mar 20241.36001.47001.31001.36001.36006,355,700
12 Mar 20241.75001.77001.28001.36001.360013,183,600
11 Mar 20242.06002.07001.70501.79501.79504,700,400
08 Mar 20242.27002.47002.13002.13002.13004,253,800
08 Mar 20241:23 Stock split
07 Mar 20242.00102.50701.90902.27702.27706,361,461
06 Mar 20241.97802.04701.84002.00102.00104,613,222
05 Mar 20242.23102.27702.16202.18502.18502,494,161
04 Mar 20242.39202.41502.13902.20802.20804,779,939
01 Mar 20242.41502.43802.34602.41502.41503,389,326
29 Feb 20242.48402.55302.34602.41502.41506,173,726
28 Feb 20242.71402.71402.39202.41502.41504,966,339
27 Feb 20242.41502.64502.30002.62202.62205,165,296
26 Feb 20242.69102.69102.32302.41502.41504,635,543
23 Feb 20242.64502.73702.39202.66802.66803,024,535
22 Feb 20242.78302.80602.59902.66802.66803,944,513
21 Feb 20242.99003.05902.87502.87502.87501,720,478
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...