Canoo Inc. (GOEV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2022 | 1.6000 | 1.6300 | 1.5000 | 1.5195 | 1.5195 | 3,791,393 |
| 06 Oct 2022 | 1.7100 | 1.7550 | 1.6200 | 1.6200 | 1.6200 | 6,647,300 |
| 05 Oct 2022 | 1.8500 | 1.8650 | 1.6900 | 1.7300 | 1.7300 | 8,895,000 |
| 04 Oct 2022 | 1.8800 | 1.9500 | 1.8400 | 1.8700 | 1.8700 | 7,675,100 |
| 03 Oct 2022 | 1.8800 | 1.8850 | 1.7700 | 1.8400 | 1.8400 | 4,595,000 |
| 30 Sept 2022 | 1.9500 | 1.9850 | 1.8700 | 1.8750 | 1.8750 | 3,887,900 |
| 29 Sept 2022 | 2.0000 | 2.0400 | 1.8800 | 1.9800 | 1.9800 | 6,748,700 |
| 28 Sept 2022 | 2.0300 | 2.1400 | 1.9800 | 2.1100 | 2.1100 | 4,932,000 |
| 27 Sept 2022 | 2.0700 | 2.1500 | 2.0100 | 2.0300 | 2.0300 | 6,012,500 |
| 26 Sept 2022 | 2.2000 | 2.3050 | 2.0300 | 2.0400 | 2.0400 | 5,552,900 |
| 23 Sept 2022 | 2.1800 | 2.2400 | 2.1400 | 2.2200 | 2.2200 | 3,540,800 |
| 22 Sept 2022 | 2.3700 | 2.4150 | 2.1500 | 2.2500 | 2.2500 | 5,949,500 |
| 21 Sept 2022 | 2.3400 | 2.5100 | 2.3100 | 2.4000 | 2.4000 | 3,741,300 |
| 20 Sept 2022 | 2.4400 | 2.4700 | 2.3100 | 2.3300 | 2.3300 | 4,951,600 |
| 19 Sept 2022 | 2.4800 | 2.5400 | 2.4000 | 2.5000 | 2.5000 | 4,103,800 |
| 16 Sept 2022 | 2.7200 | 2.7650 | 2.4800 | 2.5050 | 2.5050 | 9,822,000 |
| 15 Sept 2022 | 2.6500 | 2.9200 | 2.6000 | 2.8000 | 2.8000 | 12,905,700 |
| 14 Sept 2022 | 2.5400 | 2.6000 | 2.4400 | 2.6000 | 2.6000 | 5,232,600 |
| 13 Sept 2022 | 2.5800 | 2.6900 | 2.5300 | 2.5500 | 2.5500 | 5,111,700 |
| 12 Sept 2022 | 2.7300 | 2.7950 | 2.6000 | 2.7100 | 2.7100 | 5,561,200 |
| 09 Sept 2022 | 2.7200 | 2.7800 | 2.6800 | 2.7000 | 2.7000 | 3,838,300 |
| 08 Sept 2022 | 2.6000 | 2.7700 | 2.5900 | 2.6800 | 2.6800 | 3,611,100 |
| 07 Sept 2022 | 2.7100 | 2.8400 | 2.6100 | 2.7100 | 2.7100 | 4,821,700 |
| 06 Sept 2022 | 2.9400 | 2.9600 | 2.7000 | 2.7700 | 2.7700 | 4,415,800 |
| 02 Sept 2022 | 3.0200 | 3.0300 | 2.8500 | 2.8900 | 2.8900 | 4,845,200 |
| 01 Sept 2022 | 3.0900 | 3.1100 | 2.9100 | 3.0100 | 3.0100 | 5,391,300 |
| 31 Aug 2022 | 3.1000 | 3.2100 | 3.0550 | 3.1900 | 3.1900 | 3,930,900 |
| 30 Aug 2022 | 3.3400 | 3.3600 | 3.0200 | 3.1000 | 3.1000 | 6,392,200 |
| 29 Aug 2022 | 3.4300 | 3.5900 | 3.3100 | 3.3200 | 3.3200 | 4,455,900 |
| 26 Aug 2022 | 3.7300 | 3.7790 | 3.4700 | 3.4900 | 3.4900 | 3,662,000 |
| 25 Aug 2022 | 3.6700 | 3.7800 | 3.6500 | 3.7100 | 3.7100 | 2,513,500 |
| 24 Aug 2022 | 3.3700 | 3.7400 | 3.3300 | 3.6500 | 3.6500 | 4,656,000 |
| 23 Aug 2022 | 3.5900 | 3.7100 | 3.3400 | 3.3700 | 3.3700 | 7,771,800 |
| 22 Aug 2022 | 3.5800 | 3.6100 | 3.4600 | 3.5900 | 3.5900 | 3,926,800 |
| 19 Aug 2022 | 3.6700 | 3.7650 | 3.5200 | 3.6600 | 3.6600 | 5,156,300 |
| 18 Aug 2022 | 4.0000 | 4.0100 | 3.7000 | 3.8100 | 3.8100 | 5,989,500 |
| 17 Aug 2022 | 3.9200 | 4.2300 | 3.8400 | 3.9100 | 3.9100 | 13,430,500 |
| 16 Aug 2022 | 3.9900 | 4.0500 | 3.7800 | 3.9600 | 3.9600 | 8,544,600 |
| 15 Aug 2022 | 4.1750 | 4.3900 | 3.8500 | 3.9600 | 3.9600 | 8,948,100 |
| 12 Aug 2022 | 3.7700 | 4.2800 | 3.6100 | 4.2800 | 4.2800 | 14,169,500 |
| 11 Aug 2022 | 3.6500 | 4.3200 | 3.6200 | 3.7600 | 3.7600 | 17,937,700 |
| 10 Aug 2022 | 3.4800 | 3.5900 | 3.3300 | 3.5900 | 3.5900 | 5,722,000 |
| 09 Aug 2022 | 3.6850 | 3.6850 | 3.1900 | 3.4100 | 3.4100 | 13,299,200 |
| 08 Aug 2022 | 3.8600 | 4.1900 | 3.7900 | 3.9400 | 3.9400 | 15,656,400 |
| 05 Aug 2022 | 3.5800 | 3.7300 | 3.4500 | 3.7000 | 3.7000 | 4,827,200 |
| 04 Aug 2022 | 3.6900 | 3.9400 | 3.5400 | 3.5700 | 3.5700 | 6,829,900 |
| 03 Aug 2022 | 3.6400 | 3.7600 | 3.5600 | 3.7400 | 3.7400 | 5,089,300 |
| 02 Aug 2022 | 3.3600 | 3.8000 | 3.3300 | 3.6100 | 3.6100 | 7,010,000 |
| 01 Aug 2022 | 3.4900 | 3.5820 | 3.4100 | 3.4200 | 3.4200 | 4,509,300 |
| 29 July 2022 | 3.5350 | 3.5900 | 3.4320 | 3.4600 | 3.4600 | 4,839,100 |
| 28 July 2022 | 3.5900 | 3.7200 | 3.5400 | 3.5800 | 3.5800 | 7,079,700 |
| 27 July 2022 | 3.5800 | 3.6100 | 3.3600 | 3.6000 | 3.6000 | 5,375,700 |
| 26 July 2022 | 3.5800 | 3.6600 | 3.4700 | 3.5000 | 3.5000 | 6,810,200 |
| 25 July 2022 | 3.8100 | 3.8100 | 3.5100 | 3.7100 | 3.7100 | 6,998,600 |
| 22 July 2022 | 3.9900 | 4.1600 | 3.6450 | 3.8500 | 3.8500 | 11,331,400 |
| 21 July 2022 | 4.0700 | 4.0800 | 3.9100 | 4.0500 | 4.0500 | 10,939,300 |
| 20 July 2022 | 4.0300 | 4.3300 | 3.9600 | 4.1400 | 4.1400 | 19,439,900 |
| 19 July 2022 | 4.0500 | 4.1400 | 3.9110 | 4.0000 | 4.0000 | 17,626,400 |
| 18 July 2022 | 4.2600 | 4.2800 | 3.8800 | 3.9600 | 3.9600 | 29,398,400 |
| 15 July 2022 | 4.5800 | 4.6300 | 4.1700 | 4.2800 | 4.2800 | 55,898,200 |
| 14 July 2022 | 3.9000 | 5.0000 | 3.7100 | 4.6100 | 4.6100 | 184,905,000 |
| 13 July 2022 | 3.6700 | 3.7100 | 3.2600 | 3.5700 | 3.5700 | 35,950,400 |
| 12 July 2022 | 4.6500 | 5.0000 | 3.5800 | 3.6300 | 3.6300 | 173,979,100 |
| 11 July 2022 | 2.7000 | 2.7000 | 2.3000 | 2.3700 | 2.3700 | 2,456,500 |
| 08 July 2022 | 2.4300 | 2.8500 | 2.3400 | 2.5800 | 2.5800 | 4,884,700 |
| 07 July 2022 | 2.1600 | 2.5500 | 2.1150 | 2.4300 | 2.4300 | 5,097,800 |
| 06 July 2022 | 2.1400 | 2.2300 | 2.0700 | 2.1400 | 2.1400 | 2,480,100 |
| 05 July 2022 | 1.8800 | 2.1700 | 1.7500 | 2.1500 | 2.1500 | 6,233,000 |
| 01 July 2022 | 1.8600 | 1.9300 | 1.7850 | 1.8800 | 1.8800 | 2,793,100 |
| 30 June 2022 | 1.9700 | 2.0050 | 1.8400 | 1.8500 | 1.8500 | 3,834,700 |
| 29 June 2022 | 2.0300 | 2.0400 | 1.9100 | 2.0300 | 2.0300 | 7,885,100 |
| 28 June 2022 | 2.1100 | 2.2300 | 2.0200 | 2.0400 | 2.0400 | 3,012,000 |
| 27 June 2022 | 2.2500 | 2.2600 | 2.0900 | 2.1300 | 2.1300 | 4,051,900 |
| 24 June 2022 | 2.2500 | 2.3600 | 2.2000 | 2.2300 | 2.2300 | 6,524,300 |
| 23 June 2022 | 2.3600 | 2.3900 | 2.2000 | 2.2400 | 2.2400 | 5,467,000 |
| 22 June 2022 | 2.4900 | 2.6300 | 2.2800 | 2.3100 | 2.3100 | 6,719,700 |
| 21 June 2022 | 2.4600 | 2.8500 | 2.4350 | 2.6000 | 2.6000 | 7,111,700 |
| 17 June 2022 | 2.5300 | 2.6100 | 2.3900 | 2.4100 | 2.4100 | 6,700,700 |
| 16 June 2022 | 2.6300 | 2.6800 | 2.5300 | 2.5600 | 2.5600 | 2,242,100 |
| 15 June 2022 | 2.6500 | 2.8360 | 2.5900 | 2.7600 | 2.7600 | 3,268,800 |
| 14 June 2022 | 2.8100 | 2.8400 | 2.6200 | 2.6300 | 2.6300 | 2,229,700 |
| 13 June 2022 | 2.9500 | 3.0450 | 2.7300 | 2.7800 | 2.7800 | 2,847,000 |
| 10 June 2022 | 3.1500 | 3.2350 | 3.0400 | 3.0500 | 3.0500 | 953,900 |
| 09 June 2022 | 3.3900 | 3.3900 | 3.2000 | 3.2100 | 3.2100 | 800,500 |
| 08 June 2022 | 3.1800 | 3.5010 | 3.1800 | 3.3900 | 3.3900 | 1,241,000 |
| 07 June 2022 | 3.1900 | 3.2280 | 3.0800 | 3.2100 | 3.2100 | 1,140,000 |
| 06 June 2022 | 3.3900 | 3.4400 | 3.1700 | 3.1800 | 3.1800 | 1,368,100 |
| 03 June 2022 | 3.3700 | 3.3700 | 3.1800 | 3.3200 | 3.3200 | 1,287,800 |
| 02 June 2022 | 3.3900 | 3.5600 | 3.2900 | 3.4100 | 3.4100 | 1,172,400 |
| 01 June 2022 | 3.3600 | 3.4600 | 3.2800 | 3.3300 | 3.3300 | 1,491,700 |
| 31 May 2022 | 3.5100 | 3.5200 | 3.3100 | 3.3500 | 3.3500 | 4,220,200 |
| 27 May 2022 | 3.4200 | 3.5750 | 3.3750 | 3.5200 | 3.5200 | 1,404,900 |
| 26 May 2022 | 3.1800 | 3.4300 | 3.1200 | 3.3300 | 3.3300 | 1,758,900 |
| 25 May 2022 | 3.0900 | 3.2300 | 3.0300 | 3.1800 | 3.1800 | 1,491,200 |
| 24 May 2022 | 3.2100 | 3.2400 | 3.0100 | 3.1000 | 3.1000 | 2,168,200 |
| 23 May 2022 | 3.4400 | 3.4500 | 3.2000 | 3.2400 | 3.2400 | 1,900,600 |
| 20 May 2022 | 3.6700 | 3.7210 | 3.2700 | 3.3800 | 3.3800 | 1,872,200 |
| 19 May 2022 | 3.3400 | 3.7300 | 3.3300 | 3.6400 | 3.6400 | 3,057,900 |
| 18 May 2022 | 3.5600 | 3.7200 | 3.3500 | 3.3800 | 3.3800 | 1,740,500 |
| 17 May 2022 | 3.5500 | 3.6700 | 3.3400 | 3.5900 | 3.5900 | 2,866,100 |
| *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.
