UK markets open in 1 hour 3 minutes

Canoo Inc. (GOEV)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.8600-0.0700 (-2.39%)
At close: 04:00PM EDT
2.9500 +0.09 (+3.15%)
After hours: 07:59PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20243.07003.49002.84002.86002.86009,029,500
16 Apr 20242.38003.29902.38002.93002.930014,688,900
15 Apr 20242.32002.56002.21002.48002.48004,013,600
12 Apr 20242.21002.40002.07002.40002.40003,620,900
11 Apr 20242.36002.37502.20002.28002.28002,104,100
10 Apr 20242.35002.48002.31002.37002.37002,124,200
09 Apr 20242.46002.55002.33002.42002.42004,546,800
08 Apr 20242.16002.54002.16002.41002.41007,175,200
05 Apr 20242.20002.27002.11002.13002.13003,965,100
04 Apr 20242.53002.64002.20002.24002.24006,164,400
03 Apr 20242.59002.87002.40502.47002.47008,360,500
02 Apr 20242.48002.92002.35002.80002.800013,194,500
01 Apr 20243.71003.93003.41503.87003.870013,614,100
28 Mar 20243.28003.73503.23003.57003.570010,708,600
27 Mar 20243.51003.51003.18003.25003.25006,743,200
26 Mar 20243.88003.89003.22003.44003.440014,362,500
25 Mar 20244.40004.67003.95004.20004.200011,324,500
22 Mar 20244.19004.60003.72004.28004.280022,771,100
21 Mar 20243.88004.80903.70004.34004.340046,445,600
20 Mar 20242.74003.55002.61003.41003.410023,675,800
19 Mar 20242.90003.18002.51002.78002.780017,750,900
18 Mar 20242.34003.88002.20002.90002.9000108,380,100
15 Mar 20241.29002.08001.28001.94001.940029,805,700
14 Mar 20241.38001.38001.22001.31001.31004,846,200
13 Mar 20241.36001.47001.31001.36001.36006,355,700
12 Mar 20241.75001.77001.28001.36001.360013,183,600
11 Mar 20242.06002.07001.70501.79501.79504,700,400
08 Mar 20242.27002.47002.13002.13002.13004,253,800
08 Mar 20241:23 Stock split
07 Mar 20242.00102.50701.90902.27702.27706,361,461
06 Mar 20241.97802.04701.84002.00102.00104,613,222
05 Mar 20242.23102.27702.16202.18502.18502,494,161
04 Mar 20242.39202.41502.13902.20802.20804,779,939
01 Mar 20242.41502.43802.34602.41502.41503,389,326
29 Feb 20242.48402.55302.34602.41502.41506,173,726
28 Feb 20242.71402.71402.39202.41502.41504,966,339
27 Feb 20242.41502.64502.30002.62202.62205,165,296
26 Feb 20242.69102.69102.32302.41502.41504,635,543
23 Feb 20242.64502.73702.39202.66802.66803,024,535
22 Feb 20242.78302.80602.59902.66802.66803,944,513
21 Feb 20242.99003.05902.87502.87502.87501,720,478
20 Feb 20243.26603.28902.89802.94402.94404,175,126
16 Feb 20243.33503.42703.19703.24303.24303,117,978
15 Feb 20243.33503.56503.26603.35803.35803,133,004
14 Feb 20243.38103.40403.26603.26603.26602,255,013
13 Feb 20243.45003.47303.24303.33503.33502,569,991
12 Feb 20243.61103.70303.47303.49603.49602,929,874
09 Feb 20243.84103.86403.54203.56503.56503,651,891
08 Feb 20243.79503.91003.70303.77203.77202,546,417
07 Feb 20243.70303.95603.56503.79503.79502,475,330
06 Feb 20243.63403.74903.54203.70303.70302,584,943
05 Feb 20243.95604.00203.54203.58803.58803,533,252
02 Feb 20244.11704.20903.91003.91003.91002,485,952
01 Feb 20244.83005.10604.07104.14004.14004,072,578
31 Jan 20244.20904.89904.07104.69204.69204,041,422
30 Jan 20244.27804.69203.97904.14004.14003,795,091
29 Jan 20243.65704.32403.58804.30104.30104,253,813
26 Jan 20243.74903.79503.56503.56503.56502,401,709
25 Jan 20243.97903.97903.65703.74903.74902,997,039
24 Jan 20244.14004.23203.79503.86403.86401,806,270
23 Jan 20244.18604.20903.81803.97903.97902,459,196
22 Jan 20243.74904.25503.72604.25504.25502,689,617
19 Jan 20243.91003.91003.65703.79503.79501,991,322
18 Jan 20244.16304.18603.72604.04804.04802,658,557
17 Jan 20244.20904.46204.07104.14004.14002,423,517
16 Jan 20244.69204.71504.14004.25504.25503,117,470
12 Jan 20244.85304.92204.62304.66904.66902,330,987
11 Jan 20245.06005.22104.83004.85304.85302,534,243
10 Jan 20245.06005.47404.89905.03705.03703,119,830
09 Jan 20245.29005.45104.87604.89904.89904,306,396
08 Jan 20246.39407.08405.61205.79605.79609,329,135
05 Jan 20245.33605.49704.76105.47405.47403,814,804
04 Jan 20245.24405.31304.87604.89904.89901,906,157
03 Jan 20245.29005.38205.17505.33605.33601,114,417
02 Jan 20245.84205.91105.26705.29005.29001,761,435
29 Dec 20236.16406.23305.84205.91105.91101,361,530
28 Dec 20235.63506.25605.63506.04906.04902,308,152
27 Dec 20235.33605.68105.33605.68105.68101,428,522
26 Dec 20235.49705.52005.24405.38205.38201,702,504
22 Dec 20235.56605.72705.45105.45105.45101,810,896
21 Dec 20235.81905.88805.40505.56605.56601,827,226
20 Dec 20235.77305.98005.70405.79605.79601,299,430
19 Dec 20236.18706.21005.70405.86505.86502,113,413
18 Dec 20236.04906.34805.95705.98005.98001,981,183
15 Dec 20236.04906.21005.81905.88805.88801,803,252
14 Dec 20235.79606.18705.75005.86505.86501,537,304
13 Dec 20235.38205.68105.22105.58905.58901,457,904
12 Dec 20235.63505.70405.33605.56605.56601,140,900
11 Dec 20235.77306.02605.54305.72705.7270949,765
08 Dec 20235.75005.86505.56605.70405.70401,046,139
07 Dec 20236.18706.25605.75005.75005.7500988,822
06 Dec 20235.98006.48605.79606.21006.21001,166,204
05 Dec 20236.18706.21005.75005.88805.88801,265,800
04 Dec 20236.90006.90006.18706.21006.21001,533,857
01 Dec 20237.06107.13006.67006.67006.67001,364,426
30 Nov 20237.33707.49807.13007.13007.13001,279,183
29 Nov 20238.05008.25707.13007.13007.13001,559,530
28 Nov 20237.82008.11907.54407.93507.9350966,578
27 Nov 20237.22207.68207.01507.63607.6360923,939
24 Nov 20237.31407.59007.01507.40607.4060686,574
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...