GOEV - Canoo Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20230.55800.57000.54700.56400.564016,940,300
05 June 20230.56000.58000.55000.55800.558020,580,800
02 June 20230.56000.56000.54100.55000.55009,465,600
01 June 20230.55000.55800.54500.54800.548011,741,800
31 May 20230.57400.57500.54500.55600.556014,264,600
30 May 20230.60100.60400.54500.57400.574021,742,500
26 May 20230.58000.63200.57400.59200.592013,888,400
25 May 20230.61900.62000.56500.57200.572014,959,400
24 May 20230.62000.63200.59300.61600.616014,497,800
23 May 20230.64600.64600.62400.64200.642012,970,700
22 May 20230.67000.67900.63900.65000.650016,875,700
19 May 20230.65000.69000.64000.67000.670016,670,800
18 May 20230.66000.66200.62200.64500.64509,134,400
17 May 20230.63000.67500.60300.65700.657010,739,700
16 May 20230.63000.73000.59400.62000.620033,256,200
15 May 20230.59000.60300.57300.60000.60009,982,300
12 May 20230.63000.64500.58500.58900.589010,798,600
11 May 20230.65000.66200.62000.62400.62409,018,300
10 May 20230.68900.69300.66500.66500.66508,531,800
09 May 20230.71900.73000.65100.67700.677019,353,300
08 May 20230.71100.75400.70800.73100.731011,256,600
05 May 20230.74000.74000.70700.70700.707011,008,100
04 May 20230.80400.81000.71700.71700.717019,693,300
03 May 20230.75400.80700.75400.80400.804015,243,700
02 May 20230.76000.79000.75000.76600.76609,446,800
01 May 20230.75500.78200.74600.76800.768010,190,500
28 Apr 20230.76000.77700.73400.75500.755010,166,800
27 Apr 20230.75000.77000.73100.75800.758013,597,800
26 Apr 20230.73000.76900.72300.74500.745012,874,600
25 Apr 20230.69600.76500.67600.75000.750019,786,800
24 Apr 20230.75000.76000.68200.70400.704013,869,800
21 Apr 20230.77100.77800.73000.76100.76109,589,800
20 Apr 20230.72800.79000.72100.77500.775015,235,800
19 Apr 20230.69000.77000.67000.73900.739018,498,100
18 Apr 20230.77900.77900.70000.71800.718015,320,100
17 Apr 20230.69800.77800.69400.74700.747025,833,200
14 Apr 20230.63700.68900.63400.67800.67808,263,200
13 Apr 20230.67000.67000.61800.64500.64508,833,200
12 Apr 20230.56000.67500.56000.63300.633017,408,900
11 Apr 20230.54500.61000.53600.56600.566019,960,600
10 Apr 20230.53700.54000.50300.53100.531015,919,900
06 Apr 20230.55000.56000.52000.52000.520012,838,400
05 Apr 20230.59000.60000.54200.54900.549014,593,400
04 Apr 20230.62000.62500.58300.59500.59509,268,500
03 Apr 20230.69400.69700.60300.62000.620020,111,500
31 Mar 20230.61400.66800.59000.65300.653019,569,300
30 Mar 20230.62900.66000.62100.62300.623018,945,300
29 Mar 20230.58300.62200.58300.61600.616012,807,300
28 Mar 20230.58100.59300.57000.58300.583011,921,400
27 Mar 20230.58600.62300.57000.58100.581011,167,300
24 Mar 20230.57800.59500.55000.58700.587012,302,900
23 Mar 20230.60600.61000.56000.56100.561014,762,400
22 Mar 20230.68900.70000.58000.58300.583024,821,200
21 Mar 20230.67000.70700.65300.69800.698022,574,700
20 Mar 20230.58600.64200.58000.64100.641024,892,600
17 Mar 20230.58000.59100.55600.58600.586043,500,400
16 Mar 20230.54600.60000.54600.59000.590038,420,500
15 Mar 20230.57300.58000.54200.56600.566023,635,400
14 Mar 20230.60100.62900.58000.58400.584025,493,700
13 Mar 20230.56400.62000.55000.58900.589023,124,800
10 Mar 20230.59700.60000.56000.58200.582015,552,700
09 Mar 20230.62000.65500.59000.60000.600028,270,800
08 Mar 20230.66000.66000.61300.62000.620034,437,900
07 Mar 20230.70900.70900.65000.65200.652031,992,200
06 Mar 20230.74000.76600.70000.70000.700035,846,200
03 Mar 20230.70000.76500.69000.74200.742026,046,800
02 Mar 20230.71000.71900.67000.69200.692020,648,700
01 Mar 20230.75100.75100.70300.71300.713020,141,200
28 Feb 20230.71000.76000.69400.74900.749032,190,200
27 Feb 20230.72900.74000.69600.70000.700033,312,600
24 Feb 20230.76400.78400.72000.73000.730026,074,300
23 Feb 20230.82100.82800.73000.78400.784042,850,100
22 Feb 20230.87100.87500.80400.82200.822030,244,900
21 Feb 20230.87300.90000.86000.86500.865018,237,700
17 Feb 20230.90900.91000.85100.88000.880017,093,400
16 Feb 20230.91000.93000.89200.89500.895020,293,100
15 Feb 20230.92400.96000.88500.94400.944025,572,400
14 Feb 20230.90100.94000.87100.93700.937029,090,800
13 Feb 20230.99000.99500.89100.90400.904029,085,500
10 Feb 20230.99201.02000.96200.99500.995022,832,000
09 Feb 20231.05001.06000.94000.96000.960028,837,200
08 Feb 20231.04001.08001.01001.05001.050020,409,400
07 Feb 20231.09001.10001.00001.03001.030038,091,300
06 Feb 20231.00001.14000.98801.09501.095082,655,100
03 Feb 20231.19001.28001.17001.25001.250013,896,300
02 Feb 20231.22501.31001.20001.21001.210026,517,200
01 Feb 20231.17001.22001.10001.21001.210031,972,300
31 Jan 20231.23001.24001.19001.20001.200012,016,300
30 Jan 20231.32001.32001.22001.22001.220017,329,200
27 Jan 20231.17001.47001.15001.38001.380035,545,100
26 Jan 20231.29001.30001.14001.19001.190022,207,200
25 Jan 20231.40001.41001.24001.25001.250033,446,200
24 Jan 20231.31001.35001.26001.27001.27005,216,900
23 Jan 20231.25001.34001.22001.33001.33009,975,100
20 Jan 20231.29001.30001.23001.24001.24006,873,900
19 Jan 20231.28001.29001.21001.27001.27003,960,200
18 Jan 20231.33001.35001.28001.32001.32006,248,500
17 Jan 20231.35001.38001.28001.33001.33006,821,000
13 Jan 20231.25001.37001.25001.34001.34007,869,200
12 Jan 20231.19001.31001.16001.30001.30008,883,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...