Canoo Inc. (GOEV)
1.42
0.10 (7.58%)
At close: Jan 15, 2025, 10:23 AM
GOEV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.30 | 1.41 | 1.25 | 1.32 | 0.04 | 3.13% | 2,320,629 |
| Jan 13, 2025 | 1.12 | 1.39 | 1.04 | 1.28 | 0.13 | 11.30% | 2,910,700 |
| Jan 10, 2025 | 1.25 | 1.27 | 1.14 | 1.15 | -0.12 | -9.45% | 2,761,208 |
| Jan 8, 2025 | 1.33 | 1.49 | 1.26 | 1.27 | -0.07 | -5.22% | 6,159,636 |
| Jan 7, 2025 | 1.29 | 1.43 | 1.27 | 1.34 | 0.07 | 5.51% | 2,527,631 |
| Jan 6, 2025 | 1.32 | 1.35 | 1.24 | 1.27 | -0.08 | -5.93% | 3,534,700 |
| Jan 3, 2025 | 1.33 | 1.38 | 1.27 | 1.35 | 0.02 | 1.50% | 1,526,900 |
| Jan 2, 2025 | 1.39 | 1.40 | 1.24 | 1.33 | -0.08 | -5.67% | 2,559,900 |
| Dec 31, 2024 | 1.38 | 1.53 | 1.35 | 1.41 | 0.04 | 2.92% | 3,394,800 |
| Dec 30, 2024 | 1.53 | 1.58 | 1.34 | 1.37 | -0.17 | -11.04% | 3,074,731 |
| Dec 27, 2024 | 1.55 | 1.58 | 1.39 | 1.54 | -0.01 | -0.65% | 2,588,200 |
| Dec 26, 2024 | 1.45 | 1.97 | 1.38 | 1.55 | 0.08 | 5.44% | 5,142,066 |
| Dec 24, 2024 | 1.52 | 1.57 | 1.37 | 1.47 | -0.11 | -6.96% | 2,454,700 |
| Dec 23, 2024 | 1.71 | 1.73 | 1.52 | 1.58 | -0.13 | -7.60% | 2,287,002 |
| Dec 20, 2024 | 1.69 | 1.92 | 1.60 | 1.71 | -0.18 | -9.52% | 3,397,771 |
| Dec 19, 2024 | 2.56 | 2.56 | 1.68 | 1.89 | -0.63 | -25.00% | 5,764,625 |
| Dec 18, 2024 | 2.34 | 2.79 | 2.29 | 2.52 | 0.17 | 7.23% | 4,954,190 |
| Dec 17, 2024 | 3.03 | 3.38 | 2.26 | 2.35 | 0.15 | 6.82% | 19,421,470 |
| Dec 16, 2024 | 2.54 | 2.78 | 2.19 | 2.20 | -0.44 | -16.67% | 6,315,922 |
| Dec 13, 2024 | 3.39 | 3.40 | 2.60 | 2.64 | -0.86 | -24.57% | 5,308,940 |
| Dec 12, 2024 | 2.77 | 5.75 | 2.68 | 3.50 | 0.90 | 34.62% | 48,539,785 |
| Dec 11, 2024 | 3.20 | 3.28 | 2.36 | 2.60 | -0.80 | -23.53% | 4,367,310 |
| Dec 10, 2024 | 4.56 | 4.63 | 2.40 | 3.40 | -1.40 | -29.17% | 4,699,417 |
| Dec 9, 2024 | 6.00 | 6.00 | 4.22 | 4.80 | -1.34 | -21.82% | 1,865,995 |
| Dec 6, 2024 | 6.84 | 6.99 | 5.96 | 6.14 | -0.62 | -9.17% | 637,566 |
| Dec 5, 2024 | 7.05 | 7.16 | 6.63 | 6.76 | -0.29 | -4.11% | 210,905 |
| Dec 4, 2024 | 7.13 | 7.58 | 6.90 | 7.05 | -0.08 | -1.12% | 203,995 |
| Dec 3, 2024 | 7.34 | 7.39 | 6.60 | 7.13 | -0.29 | -3.91% | 314,955 |
| Dec 2, 2024 | 8.04 | 8.08 | 7.14 | 7.42 | -0.24 | -3.13% | 403,210 |
| Nov 29, 2024 | 7.60 | 7.78 | 7.46 | 7.66 | 0.32 | 4.36% | 155,742 |
| Nov 27, 2024 | 8.00 | 8.28 | 7.14 | 7.34 | -0.64 | -8.02% | 406,435 |
| Nov 26, 2024 | 8.60 | 8.78 | 7.90 | 7.98 | -0.44 | -5.23% | 195,381 |
| Nov 25, 2024 | 9.11 | 9.48 | 8.32 | 8.42 | -0.58 | -6.44% | 278,455 |
| Nov 22, 2024 | 9.00 | 9.40 | 8.90 | 9.00 | -0.03 | -0.33% | 194,555 |
| Nov 21, 2024 | 9.60 | 9.80 | 8.65 | 9.03 | -0.57 | -5.94% | 278,726 |
| Nov 20, 2024 | 9.60 | 10.60 | 9.51 | 9.60 | 0.22 | 2.35% | 272,850 |
| Nov 19, 2024 | 9.54 | 9.76 | 9.00 | 9.38 | -0.34 | -3.50% | 207,912 |
| Nov 18, 2024 | 10.37 | 10.59 | 9.62 | 9.72 | -0.35 | -3.48% | 196,103 |
| Nov 15, 2024 | 10.90 | 11.20 | 10.00 | 10.07 | -0.65 | -6.06% | 220,430 |
| Nov 14, 2024 | 12.50 | 12.51 | 9.49 | 10.72 | -1.76 | -14.10% | 455,685 |
| Nov 13, 2024 | 14.40 | 15.15 | 12.42 | 12.48 | -2.22 | -15.10% | 709,212 |
| Nov 12, 2024 | 15.12 | 15.20 | 12.20 | 14.70 | 0.90 | 6.52% | 881,265 |
| Nov 11, 2024 | 11.46 | 14.00 | 10.36 | 13.80 | 3.44 | 33.20% | 744,510 |
| Nov 8, 2024 | 8.28 | 10.77 | 8.28 | 10.36 | 2.16 | 26.34% | 1,019,610 |
| Nov 7, 2024 | 8.20 | 8.67 | 8.06 | 8.20 | 0.24 | 3.02% | 267,551 |
| Nov 6, 2024 | 8.20 | 8.38 | 7.62 | 7.96 | -0.64 | -7.44% | 268,860 |
| Nov 5, 2024 | 7.85 | 8.60 | 7.50 | 8.60 | 0.82 | 10.54% | 551,245 |
| Nov 4, 2024 | 11.20 | 11.41 | 7.40 | 7.78 | -3.22 | -29.27% | 1,284,935 |
| Nov 1, 2024 | 15.02 | 15.40 | 10.40 | 11.00 | -4.14 | -27.34% | 757,625 |
| Oct 31, 2024 | 16.20 | 16.52 | 14.83 | 15.14 | -1.23 | -7.51% | 256,587 |