Canoo Inc. (GOEV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 1.8600 | 1.9300 | 1.7850 | 1.8800 | 1.8800 | 2,788,700 |
| 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 | 6,517,500 |
| 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 | 6,696,000 |
| 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 | 1,286,700 |
| 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 |
| 16 May 2022 | 3.4300 | 3.6000 | 3.2600 | 3.3300 | 3.3300 | 5,450,300 |
| 13 May 2022 | 3.1500 | 3.4300 | 3.0500 | 3.2800 | 3.2800 | 2,594,500 |
| 12 May 2022 | 2.5500 | 3.0300 | 2.5500 | 3.0000 | 3.0000 | 4,453,400 |
| 11 May 2022 | 3.3600 | 3.4400 | 2.7800 | 2.7900 | 2.7900 | 7,322,000 |
| 10 May 2022 | 4.0200 | 4.0230 | 3.4700 | 3.6100 | 3.6100 | 3,224,800 |
| 09 May 2022 | 4.3000 | 4.4050 | 3.8000 | 3.8050 | 3.8050 | 3,627,000 |
| 06 May 2022 | 4.4400 | 4.6000 | 4.2600 | 4.4700 | 4.4700 | 1,862,300 |
| 05 May 2022 | 4.8100 | 4.8650 | 4.4150 | 4.4900 | 4.4900 | 2,115,300 |
| 04 May 2022 | 4.7400 | 4.9500 | 4.5700 | 4.9100 | 4.9100 | 1,833,100 |
| 03 May 2022 | 4.8000 | 4.9300 | 4.6950 | 4.7500 | 4.7500 | 1,053,500 |
| 02 May 2022 | 4.7800 | 4.8900 | 4.6700 | 4.8500 | 4.8500 | 1,472,500 |
| 29 Apr 2022 | 5.0100 | 5.0800 | 4.7800 | 4.8000 | 4.8000 | 1,159,100 |
| 28 Apr 2022 | 4.9100 | 5.0550 | 4.8000 | 5.0200 | 5.0200 | 1,316,500 |
| 27 Apr 2022 | 5.0400 | 5.1000 | 4.8300 | 4.8700 | 4.8700 | 1,826,800 |
| 26 Apr 2022 | 5.1000 | 5.1200 | 4.7950 | 4.9900 | 4.9900 | 2,210,900 |
| 25 Apr 2022 | 4.9000 | 5.2600 | 4.8950 | 5.1800 | 5.1800 | 1,832,100 |
| 22 Apr 2022 | 4.6900 | 5.0000 | 4.6100 | 4.9500 | 4.9500 | 2,257,600 |
| 21 Apr 2022 | 5.0000 | 5.2000 | 4.7000 | 4.7100 | 4.7100 | 2,306,300 |
| 20 Apr 2022 | 5.0500 | 5.0670 | 4.8300 | 4.8900 | 4.8900 | 1,203,900 |
| 19 Apr 2022 | 4.8900 | 5.1100 | 4.7100 | 5.0400 | 5.0400 | 1,494,000 |
| 18 Apr 2022 | 4.9900 | 5.0400 | 4.8300 | 4.8700 | 4.8700 | 2,183,600 |
| 14 Apr 2022 | 5.1100 | 5.1500 | 4.9500 | 4.9900 | 4.9900 | 2,527,300 |
| 13 Apr 2022 | 5.1700 | 5.2500 | 5.0050 | 5.1600 | 5.1600 | 3,033,300 |
| 12 Apr 2022 | 5.3100 | 5.4700 | 5.0500 | 5.0700 | 5.0700 | 1,319,400 |
| 11 Apr 2022 | 5.1800 | 5.3700 | 5.0800 | 5.1800 | 5.1800 | 1,304,300 |
| 08 Apr 2022 | 5.4500 | 5.4500 | 5.2500 | 5.2500 | 5.2500 | 1,375,400 |
| 07 Apr 2022 | 5.5500 | 5.6100 | 5.2650 | 5.3900 | 5.3900 | 1,647,900 |
| 06 Apr 2022 | 5.6800 | 5.7000 | 5.4200 | 5.5700 | 5.5700 | 2,259,200 |
| 05 Apr 2022 | 6.1900 | 6.2400 | 5.7500 | 5.8000 | 5.8000 | 2,662,400 |
| 04 Apr 2022 | 5.5100 | 6.2500 | 5.4600 | 6.1900 | 6.1900 | 4,206,800 |
| 01 Apr 2022 | 5.6500 | 5.6500 | 5.4200 | 5.4300 | 5.4300 | 2,364,600 |
| 31 Mar 2022 | 5.8900 | 5.9100 | 5.5200 | 5.5200 | 5.5200 | 2,114,500 |
| 30 Mar 2022 | 5.9800 | 6.1200 | 5.7750 | 5.8400 | 5.8400 | 2,554,600 |
| 29 Mar 2022 | 5.6900 | 6.0500 | 5.6600 | 6.0200 | 6.0200 | 4,027,000 |
| 28 Mar 2022 | 5.6700 | 5.6700 | 5.3500 | 5.5700 | 5.5700 | 1,860,400 |
| 25 Mar 2022 | 5.9100 | 5.9600 | 5.4300 | 5.5200 | 5.5200 | 2,435,300 |
| 24 Mar 2022 | 5.9300 | 6.1000 | 5.7600 | 5.9600 | 5.9600 | 2,038,300 |
| 23 Mar 2022 | 5.8700 | 5.9710 | 5.7000 | 5.7800 | 5.7800 | 1,767,500 |
| 22 Mar 2022 | 5.9100 | 6.0800 | 5.8100 | 5.9800 | 5.9800 | 1,935,400 |
| 21 Mar 2022 | 6.1000 | 6.1000 | 5.7450 | 5.8700 | 5.8700 | 1,769,800 |
| 18 Mar 2022 | 5.8400 | 6.2090 | 5.8310 | 6.0700 | 6.0700 | 2,553,200 |
| 17 Mar 2022 | 5.7100 | 5.9300 | 5.6010 | 5.8700 | 5.8700 | 1,618,900 |
| 16 Mar 2022 | 5.6800 | 5.8300 | 5.4950 | 5.7600 | 5.7600 | 2,294,500 |
| 15 Mar 2022 | 5.2400 | 5.6100 | 5.1000 | 5.5700 | 5.5700 | 2,472,700 |
| 14 Mar 2022 | 5.5500 | 5.5600 | 5.1500 | 5.1800 | 5.1800 | 2,882,200 |
| 11 Mar 2022 | 5.8700 | 5.8800 | 5.4700 | 5.7100 | 5.7100 | 1,740,800 |
| 10 Mar 2022 | 5.6100 | 5.8150 | 5.4920 | 5.8100 | 5.8100 | 1,854,600 |
| 09 Mar 2022 | 5.2900 | 5.8500 | 5.2400 | 5.8400 | 5.8400 | 3,980,900 |
| 08 Mar 2022 | 4.9600 | 5.2500 | 4.8100 | 5.0400 | 5.0400 | 2,617,800 |
| 07 Mar 2022 | 4.9500 | 5.1700 | 4.8900 | 4.9500 | 4.9500 | 2,221,800 |
| 04 Mar 2022 | 5.2000 | 5.3000 | 4.8300 | 4.9100 | 4.9100 | 3,142,700 |
| 03 Mar 2022 | 5.5900 | 5.6200 | 5.1100 | 5.2300 | 5.2300 | 2,796,600 |
| 02 Mar 2022 | 5.5600 | 5.6050 | 5.2800 | 5.5900 | 5.5900 | 2,077,100 |
| 01 Mar 2022 | 5.3100 | 5.7800 | 5.3100 | 5.4700 | 5.4700 | 3,717,500 |
| 28 Feb 2022 | 5.7200 | 5.8400 | 5.5400 | 5.7400 | 5.7400 | 3,091,700 |
| 25 Feb 2022 | 5.7800 | 5.8150 | 5.4600 | 5.7500 | 5.7500 | 2,527,000 |
| 24 Feb 2022 | 4.9200 | 5.7100 | 4.9000 | 5.6900 | 5.6900 | 2,857,800 |
| 23 Feb 2022 | 5.5300 | 5.5700 | 5.1200 | 5.1300 | 5.1300 | 2,009,900 |
| 22 Feb 2022 | 5.6030 | 5.7750 | 5.3050 | 5.3900 | 5.3900 | 2,610,200 |
| 18 Feb 2022 | 6.1010 | 6.1280 | 5.6100 | 5.6900 | 5.6900 | 2,331,400 |
| 17 Feb 2022 | 6.1100 | 6.4200 | 6.0000 | 6.0200 | 6.0200 | 2,293,300 |
| 16 Feb 2022 | 6.1700 | 6.2800 | 6.0600 | 6.2500 | 6.2500 | 1,710,900 |
| 15 Feb 2022 | 6.0900 | 6.2950 | 6.0000 | 6.2200 | 6.2200 | 1,969,600 |
| 14 Feb 2022 | 5.8000 | 6.3600 | 5.7700 | 5.9500 | 5.9500 | 4,511,600 |
| 11 Feb 2022 | 6.0600 | 6.2300 | 5.7600 | 5.8500 | 5.8500 | 2,690,000 |
| 10 Feb 2022 | 6.0800 | 6.4400 | 5.9850 | 6.0500 | 6.0500 | 2,261,500 |
| 09 Feb 2022 | 6.2200 | 6.3400 | 6.0600 | 6.3400 | 6.3400 | 1,879,900 |
| 08 Feb 2022 | 5.8500 | 6.1890 | 5.7800 | 6.1400 | 6.1400 | 1,902,700 |
| *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.
