Mail

GOEV - Canoo Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	0.5580	0.5700	0.5470	0.5640	0.5640	16,940,300
05 June 2023	0.5600	0.5800	0.5500	0.5580	0.5580	20,580,800
02 June 2023	0.5600	0.5600	0.5410	0.5500	0.5500	9,465,600
01 June 2023	0.5500	0.5580	0.5450	0.5480	0.5480	11,741,800
31 May 2023	0.5740	0.5750	0.5450	0.5560	0.5560	14,264,600
30 May 2023	0.6010	0.6040	0.5450	0.5740	0.5740	21,742,500
26 May 2023	0.5800	0.6320	0.5740	0.5920	0.5920	13,888,400
25 May 2023	0.6190	0.6200	0.5650	0.5720	0.5720	14,959,400
24 May 2023	0.6200	0.6320	0.5930	0.6160	0.6160	14,497,800
23 May 2023	0.6460	0.6460	0.6240	0.6420	0.6420	12,970,700
22 May 2023	0.6700	0.6790	0.6390	0.6500	0.6500	16,875,700
19 May 2023	0.6500	0.6900	0.6400	0.6700	0.6700	16,670,800
18 May 2023	0.6600	0.6620	0.6220	0.6450	0.6450	9,134,400
17 May 2023	0.6300	0.6750	0.6030	0.6570	0.6570	10,739,700
16 May 2023	0.6300	0.7300	0.5940	0.6200	0.6200	33,256,200
15 May 2023	0.5900	0.6030	0.5730	0.6000	0.6000	9,982,300
12 May 2023	0.6300	0.6450	0.5850	0.5890	0.5890	10,798,600
11 May 2023	0.6500	0.6620	0.6200	0.6240	0.6240	9,018,300
10 May 2023	0.6890	0.6930	0.6650	0.6650	0.6650	8,531,800
09 May 2023	0.7190	0.7300	0.6510	0.6770	0.6770	19,353,300
08 May 2023	0.7110	0.7540	0.7080	0.7310	0.7310	11,256,600
05 May 2023	0.7400	0.7400	0.7070	0.7070	0.7070	11,008,100
04 May 2023	0.8040	0.8100	0.7170	0.7170	0.7170	19,693,300
03 May 2023	0.7540	0.8070	0.7540	0.8040	0.8040	15,243,700
02 May 2023	0.7600	0.7900	0.7500	0.7660	0.7660	9,446,800
01 May 2023	0.7550	0.7820	0.7460	0.7680	0.7680	10,190,500
28 Apr 2023	0.7600	0.7770	0.7340	0.7550	0.7550	10,166,800
27 Apr 2023	0.7500	0.7700	0.7310	0.7580	0.7580	13,597,800
26 Apr 2023	0.7300	0.7690	0.7230	0.7450	0.7450	12,874,600
25 Apr 2023	0.6960	0.7650	0.6760	0.7500	0.7500	19,786,800
24 Apr 2023	0.7500	0.7600	0.6820	0.7040	0.7040	13,869,800
21 Apr 2023	0.7710	0.7780	0.7300	0.7610	0.7610	9,589,800
20 Apr 2023	0.7280	0.7900	0.7210	0.7750	0.7750	15,235,800
19 Apr 2023	0.6900	0.7700	0.6700	0.7390	0.7390	18,498,100
18 Apr 2023	0.7790	0.7790	0.7000	0.7180	0.7180	15,320,100
17 Apr 2023	0.6980	0.7780	0.6940	0.7470	0.7470	25,833,200
14 Apr 2023	0.6370	0.6890	0.6340	0.6780	0.6780	8,263,200
13 Apr 2023	0.6700	0.6700	0.6180	0.6450	0.6450	8,833,200
12 Apr 2023	0.5600	0.6750	0.5600	0.6330	0.6330	17,408,900
11 Apr 2023	0.5450	0.6100	0.5360	0.5660	0.5660	19,960,600
10 Apr 2023	0.5370	0.5400	0.5030	0.5310	0.5310	15,919,900
06 Apr 2023	0.5500	0.5600	0.5200	0.5200	0.5200	12,838,400
05 Apr 2023	0.5900	0.6000	0.5420	0.5490	0.5490	14,593,400
04 Apr 2023	0.6200	0.6250	0.5830	0.5950	0.5950	9,268,500
03 Apr 2023	0.6940	0.6970	0.6030	0.6200	0.6200	20,111,500
31 Mar 2023	0.6140	0.6680	0.5900	0.6530	0.6530	19,569,300
30 Mar 2023	0.6290	0.6600	0.6210	0.6230	0.6230	18,945,300
29 Mar 2023	0.5830	0.6220	0.5830	0.6160	0.6160	12,807,300
28 Mar 2023	0.5810	0.5930	0.5700	0.5830	0.5830	11,921,400
27 Mar 2023	0.5860	0.6230	0.5700	0.5810	0.5810	11,167,300
24 Mar 2023	0.5780	0.5950	0.5500	0.5870	0.5870	12,302,900
23 Mar 2023	0.6060	0.6100	0.5600	0.5610	0.5610	14,762,400
22 Mar 2023	0.6890	0.7000	0.5800	0.5830	0.5830	24,821,200
21 Mar 2023	0.6700	0.7070	0.6530	0.6980	0.6980	22,574,700
20 Mar 2023	0.5860	0.6420	0.5800	0.6410	0.6410	24,892,600
17 Mar 2023	0.5800	0.5910	0.5560	0.5860	0.5860	43,500,400
16 Mar 2023	0.5460	0.6000	0.5460	0.5900	0.5900	38,420,500
15 Mar 2023	0.5730	0.5800	0.5420	0.5660	0.5660	23,635,400
14 Mar 2023	0.6010	0.6290	0.5800	0.5840	0.5840	25,493,700
13 Mar 2023	0.5640	0.6200	0.5500	0.5890	0.5890	23,124,800
10 Mar 2023	0.5970	0.6000	0.5600	0.5820	0.5820	15,552,700
09 Mar 2023	0.6200	0.6550	0.5900	0.6000	0.6000	28,270,800
08 Mar 2023	0.6600	0.6600	0.6130	0.6200	0.6200	34,437,900
07 Mar 2023	0.7090	0.7090	0.6500	0.6520	0.6520	31,992,200
06 Mar 2023	0.7400	0.7660	0.7000	0.7000	0.7000	35,846,200
03 Mar 2023	0.7000	0.7650	0.6900	0.7420	0.7420	26,046,800
02 Mar 2023	0.7100	0.7190	0.6700	0.6920	0.6920	20,648,700
01 Mar 2023	0.7510	0.7510	0.7030	0.7130	0.7130	20,141,200
28 Feb 2023	0.7100	0.7600	0.6940	0.7490	0.7490	32,190,200
27 Feb 2023	0.7290	0.7400	0.6960	0.7000	0.7000	33,312,600
24 Feb 2023	0.7640	0.7840	0.7200	0.7300	0.7300	26,074,300
23 Feb 2023	0.8210	0.8280	0.7300	0.7840	0.7840	42,850,100
22 Feb 2023	0.8710	0.8750	0.8040	0.8220	0.8220	30,244,900
21 Feb 2023	0.8730	0.9000	0.8600	0.8650	0.8650	18,237,700
17 Feb 2023	0.9090	0.9100	0.8510	0.8800	0.8800	17,093,400
16 Feb 2023	0.9100	0.9300	0.8920	0.8950	0.8950	20,293,100
15 Feb 2023	0.9240	0.9600	0.8850	0.9440	0.9440	25,572,400
14 Feb 2023	0.9010	0.9400	0.8710	0.9370	0.9370	29,090,800
13 Feb 2023	0.9900	0.9950	0.8910	0.9040	0.9040	29,085,500
10 Feb 2023	0.9920	1.0200	0.9620	0.9950	0.9950	22,832,000
09 Feb 2023	1.0500	1.0600	0.9400	0.9600	0.9600	28,837,200
08 Feb 2023	1.0400	1.0800	1.0100	1.0500	1.0500	20,409,400
07 Feb 2023	1.0900	1.1000	1.0000	1.0300	1.0300	38,091,300
06 Feb 2023	1.0000	1.1400	0.9880	1.0950	1.0950	82,655,100
03 Feb 2023	1.1900	1.2800	1.1700	1.2500	1.2500	13,896,300
02 Feb 2023	1.2250	1.3100	1.2000	1.2100	1.2100	26,517,200
01 Feb 2023	1.1700	1.2200	1.1000	1.2100	1.2100	31,972,300
31 Jan 2023	1.2300	1.2400	1.1900	1.2000	1.2000	12,016,300
30 Jan 2023	1.3200	1.3200	1.2200	1.2200	1.2200	17,329,200
27 Jan 2023	1.1700	1.4700	1.1500	1.3800	1.3800	35,545,100
26 Jan 2023	1.2900	1.3000	1.1400	1.1900	1.1900	22,207,200
25 Jan 2023	1.4000	1.4100	1.2400	1.2500	1.2500	33,446,200
24 Jan 2023	1.3100	1.3500	1.2600	1.2700	1.2700	5,216,900
23 Jan 2023	1.2500	1.3400	1.2200	1.3300	1.3300	9,975,100
20 Jan 2023	1.2900	1.3000	1.2300	1.2400	1.2400	6,873,900
19 Jan 2023	1.2800	1.2900	1.2100	1.2700	1.2700	3,960,200
18 Jan 2023	1.3300	1.3500	1.2800	1.3200	1.3200	6,248,500
17 Jan 2023	1.3500	1.3800	1.2800	1.3300	1.3300	6,821,000
13 Jan 2023	1.2500	1.3700	1.2500	1.3400	1.3400	7,869,200
12 Jan 2023	1.1900	1.3100	1.1600	1.3000	1.3000	8,883,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...