Canoo Inc. (GOEV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | 5.85 | 5.85 | 5.52 | 5.54 | 5.54 | 1,009,871 |
| 26 Jan 2022 | 5.91 | 6.35 | 5.73 | 5.77 | 5.77 | 5,209,000 |
| 25 Jan 2022 | 5.48 | 5.74 | 5.26 | 5.61 | 5.61 | 3,371,600 |
| 24 Jan 2022 | 5.47 | 5.67 | 4.97 | 5.63 | 5.63 | 6,325,200 |
| 21 Jan 2022 | 5.97 | 5.99 | 5.54 | 5.54 | 5.54 | 5,944,000 |
| 20 Jan 2022 | 6.18 | 6.35 | 5.89 | 5.93 | 5.93 | 2,862,500 |
| 19 Jan 2022 | 6.39 | 6.41 | 6.01 | 6.02 | 6.02 | 3,206,600 |
| 18 Jan 2022 | 6.61 | 6.66 | 6.29 | 6.30 | 6.30 | 3,314,300 |
| 14 Jan 2022 | 6.85 | 6.99 | 6.52 | 6.74 | 6.74 | 2,753,600 |
| 13 Jan 2022 | 7.19 | 7.25 | 6.80 | 6.86 | 6.86 | 2,136,900 |
| 12 Jan 2022 | 7.30 | 7.41 | 7.11 | 7.16 | 7.16 | 1,407,800 |
| 11 Jan 2022 | 6.84 | 7.38 | 6.72 | 7.25 | 7.25 | 2,930,300 |
| 10 Jan 2022 | 6.94 | 7.01 | 6.56 | 6.85 | 6.85 | 3,451,600 |
| 07 Jan 2022 | 7.02 | 7.33 | 6.90 | 7.00 | 7.00 | 2,756,900 |
| 06 Jan 2022 | 7.43 | 7.43 | 6.94 | 6.98 | 6.98 | 4,312,400 |
| 05 Jan 2022 | 7.75 | 7.88 | 7.13 | 7.29 | 7.29 | 4,277,000 |
| 04 Jan 2022 | 8.17 | 8.22 | 7.55 | 7.75 | 7.75 | 3,278,500 |
| 03 Jan 2022 | 7.94 | 8.24 | 7.85 | 8.11 | 8.11 | 2,531,700 |
| 31 Dec 2021 | 8.06 | 8.23 | 7.70 | 7.72 | 7.72 | 2,306,000 |
| 30 Dec 2021 | 7.66 | 8.27 | 7.59 | 8.10 | 8.10 | 5,526,800 |
| 29 Dec 2021 | 7.99 | 8.02 | 7.57 | 7.66 | 7.66 | 2,894,200 |
| 28 Dec 2021 | 8.23 | 8.41 | 7.95 | 8.00 | 8.00 | 2,874,100 |
| 27 Dec 2021 | 8.47 | 8.54 | 8.23 | 8.34 | 8.34 | 2,554,300 |
| 23 Dec 2021 | 8.35 | 8.68 | 8.12 | 8.51 | 8.51 | 2,399,500 |
| 22 Dec 2021 | 8.52 | 8.73 | 8.20 | 8.36 | 8.36 | 2,550,200 |
| 21 Dec 2021 | 8.53 | 8.60 | 8.12 | 8.52 | 8.52 | 3,175,400 |
| 20 Dec 2021 | 8.54 | 8.73 | 8.30 | 8.45 | 8.45 | 2,614,200 |
| 17 Dec 2021 | 8.43 | 9.15 | 8.08 | 8.94 | 8.94 | 4,700,100 |
| 16 Dec 2021 | 9.19 | 9.47 | 8.36 | 8.42 | 8.42 | 6,626,000 |
| 15 Dec 2021 | 8.63 | 8.77 | 8.07 | 8.64 | 8.64 | 4,337,500 |
| 14 Dec 2021 | 8.76 | 9.00 | 8.39 | 8.64 | 8.64 | 3,998,100 |
| 13 Dec 2021 | 9.36 | 9.53 | 8.89 | 9.08 | 9.08 | 3,775,800 |
| 10 Dec 2021 | 9.52 | 9.84 | 9.28 | 9.36 | 9.36 | 2,889,800 |
| 09 Dec 2021 | 10.00 | 10.12 | 9.41 | 9.44 | 9.44 | 3,096,600 |
| 08 Dec 2021 | 10.00 | 10.48 | 9.76 | 10.17 | 10.17 | 2,651,600 |
| 07 Dec 2021 | 10.12 | 10.23 | 9.84 | 9.94 | 9.94 | 3,332,400 |
| 06 Dec 2021 | 9.82 | 10.26 | 9.26 | 9.70 | 9.70 | 5,413,800 |
| 03 Dec 2021 | 11.25 | 11.34 | 10.09 | 10.19 | 10.19 | 6,551,800 |
| 02 Dec 2021 | 10.83 | 11.51 | 10.48 | 11.40 | 11.40 | 8,362,500 |
| 01 Dec 2021 | 12.24 | 12.42 | 11.05 | 11.31 | 11.31 | 6,722,600 |
| 30 Nov 2021 | 12.64 | 12.72 | 11.40 | 11.97 | 11.97 | 10,938,800 |
| 29 Nov 2021 | 12.50 | 13.35 | 11.86 | 12.89 | 12.89 | 14,551,200 |
| 26 Nov 2021 | 11.40 | 12.31 | 11.30 | 12.22 | 12.22 | 6,891,000 |
| 24 Nov 2021 | 11.16 | 12.44 | 11.12 | 12.38 | 12.38 | 14,209,800 |
| 23 Nov 2021 | 11.29 | 11.60 | 10.42 | 11.54 | 11.54 | 11,568,400 |
| 22 Nov 2021 | 10.10 | 11.84 | 10.03 | 11.43 | 11.43 | 23,238,600 |
| 19 Nov 2021 | 9.94 | 10.27 | 9.79 | 10.02 | 10.02 | 6,858,500 |
| 18 Nov 2021 | 10.35 | 10.59 | 9.10 | 9.69 | 9.69 | 13,625,700 |
| 17 Nov 2021 | 12.00 | 12.64 | 10.06 | 10.80 | 10.80 | 70,688,000 |
| 16 Nov 2021 | 8.58 | 10.55 | 8.50 | 10.45 | 10.45 | 20,074,000 |
| 15 Nov 2021 | 8.57 | 8.61 | 8.17 | 8.45 | 8.45 | 2,294,500 |
| 12 Nov 2021 | 8.70 | 8.76 | 8.45 | 8.59 | 8.59 | 1,289,600 |
| 11 Nov 2021 | 8.25 | 8.60 | 8.02 | 8.49 | 8.49 | 1,913,600 |
| 10 Nov 2021 | 8.23 | 8.79 | 7.90 | 8.05 | 8.05 | 3,333,000 |
| 09 Nov 2021 | 9.37 | 9.38 | 8.32 | 8.51 | 8.51 | 3,060,600 |
| 08 Nov 2021 | 8.81 | 9.27 | 8.70 | 9.08 | 9.08 | 3,881,900 |
| 05 Nov 2021 | 8.42 | 8.71 | 8.32 | 8.56 | 8.56 | 2,115,800 |
| 04 Nov 2021 | 8.58 | 8.65 | 8.27 | 8.34 | 8.34 | 1,156,400 |
| 03 Nov 2021 | 8.30 | 8.67 | 8.25 | 8.47 | 8.47 | 1,763,000 |
| 02 Nov 2021 | 8.36 | 8.39 | 7.98 | 8.32 | 8.32 | 1,622,100 |
| 01 Nov 2021 | 8.11 | 8.50 | 8.10 | 8.37 | 8.37 | 3,024,200 |
| 29 Oct 2021 | 7.98 | 8.31 | 7.92 | 8.02 | 8.02 | 1,969,200 |
| 28 Oct 2021 | 7.40 | 8.15 | 7.40 | 7.98 | 7.98 | 3,270,900 |
| 27 Oct 2021 | 7.61 | 7.78 | 7.30 | 7.35 | 7.35 | 1,098,900 |
| 26 Oct 2021 | 7.47 | 7.91 | 7.47 | 7.60 | 7.60 | 2,224,500 |
| 25 Oct 2021 | 7.16 | 7.64 | 7.09 | 7.47 | 7.47 | 2,916,800 |
| 22 Oct 2021 | 7.30 | 7.37 | 6.93 | 6.99 | 6.99 | 1,579,900 |
| 21 Oct 2021 | 7.11 | 7.40 | 7.06 | 7.37 | 7.37 | 2,108,000 |
| 20 Oct 2021 | 7.25 | 7.25 | 7.05 | 7.13 | 7.13 | 826,000 |
| 19 Oct 2021 | 7.09 | 7.25 | 7.04 | 7.21 | 7.21 | 1,132,300 |
| 18 Oct 2021 | 6.85 | 7.20 | 6.85 | 7.06 | 7.06 | 1,693,600 |
| 15 Oct 2021 | 7.31 | 7.36 | 7.11 | 7.28 | 7.28 | 1,647,300 |
| 14 Oct 2021 | 7.23 | 7.32 | 6.99 | 7.20 | 7.20 | 1,944,900 |
| 13 Oct 2021 | 7.03 | 7.26 | 6.98 | 7.22 | 7.22 | 1,561,600 |
| 12 Oct 2021 | 6.63 | 7.01 | 6.62 | 6.96 | 6.96 | 1,866,100 |
| 11 Oct 2021 | 6.59 | 6.83 | 6.44 | 6.63 | 6.63 | 1,736,500 |
| 08 Oct 2021 | 6.69 | 6.74 | 6.45 | 6.47 | 6.47 | 1,915,400 |
| 07 Oct 2021 | 6.77 | 6.89 | 6.62 | 6.64 | 6.64 | 1,794,200 |
| 06 Oct 2021 | 6.73 | 6.89 | 6.57 | 6.65 | 6.65 | 2,010,000 |
| 05 Oct 2021 | 6.89 | 7.03 | 6.78 | 6.87 | 6.87 | 2,194,300 |
| 04 Oct 2021 | 7.15 | 7.18 | 6.68 | 6.81 | 6.81 | 2,627,300 |
| 01 Oct 2021 | 7.68 | 7.77 | 7.12 | 7.18 | 7.18 | 3,012,300 |
| 30 Sept 2021 | 7.56 | 7.78 | 7.36 | 7.69 | 7.69 | 2,705,300 |
| 29 Sept 2021 | 7.84 | 8.40 | 7.37 | 7.43 | 7.43 | 6,242,600 |
| 28 Sept 2021 | 8.10 | 8.48 | 7.65 | 7.68 | 7.68 | 4,365,600 |
| 27 Sept 2021 | 8.92 | 9.21 | 8.01 | 8.32 | 8.32 | 10,786,900 |
| 24 Sept 2021 | 7.69 | 9.17 | 7.57 | 9.04 | 9.04 | 25,594,200 |
| 23 Sept 2021 | 6.82 | 7.86 | 6.82 | 7.42 | 7.42 | 12,507,500 |
| 22 Sept 2021 | 6.72 | 6.72 | 6.29 | 6.55 | 6.55 | 5,560,800 |
| 21 Sept 2021 | 6.80 | 6.92 | 6.43 | 6.69 | 6.69 | 4,053,800 |
| 20 Sept 2021 | 6.49 | 6.83 | 6.43 | 6.78 | 6.78 | 3,342,000 |
| 17 Sept 2021 | 6.69 | 7.05 | 6.69 | 6.83 | 6.83 | 5,667,300 |
| 16 Sept 2021 | 6.77 | 6.80 | 6.65 | 6.68 | 6.68 | 1,849,300 |
| 15 Sept 2021 | 6.86 | 6.98 | 6.75 | 6.87 | 6.87 | 1,896,300 |
| 14 Sept 2021 | 7.06 | 7.19 | 6.79 | 6.88 | 6.88 | 1,612,600 |
| 13 Sept 2021 | 6.91 | 7.19 | 6.76 | 7.00 | 7.00 | 1,704,100 |
| 10 Sept 2021 | 7.35 | 7.40 | 6.85 | 6.86 | 6.86 | 2,359,600 |
| 09 Sept 2021 | 7.33 | 7.43 | 7.14 | 7.23 | 7.23 | 1,652,600 |
| 08 Sept 2021 | 7.80 | 7.80 | 7.09 | 7.33 | 7.33 | 2,479,400 |
| 07 Sept 2021 | 7.79 | 8.22 | 7.72 | 7.80 | 7.80 | 3,485,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
