Hyzon Motors Inc. (HYZN)
0.64
0.13 (25.00%)
At close: Jan 30, 2025, 11:42 AM
Hyzon Motors Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Feb 25, 2025 | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.00% | 0 |
| Feb 24, 2025 | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.00% | 0 |
| Feb 21, 2025 | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.00% | 0 |
| Feb 20, 2025 | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.00% | 0 |
| Feb 19, 2025 | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.00% | 0 |
| Feb 18, 2025 | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.00% | 0 |
| Feb 14, 2025 | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.00% | 0 |
| Feb 13, 2025 | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.00% | 0 |
| Feb 12, 2025 | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.00% | 0 |
| Feb 11, 2025 | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.00% | 0 |
| Feb 10, 2025 | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.00% | 0 |
| Feb 7, 2025 | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.00% | 0 |
| Feb 6, 2025 | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.00% | 0 |
| Feb 5, 2025 | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.00% | 0 |
| Feb 4, 2025 | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.00% | 0 |
| Feb 3, 2025 | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.00% | 0 |
| Jan 31, 2025 | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.64 | n/a | 0.00% | 0 |
| Jan 30, 2025 | 0.58 | n/a | 0.78 | n/a | 0.55 | n/a | 0.64 | n/a | 25.49% | 7,341,127 |
| Jan 29, 2025 | 0.54 | n/a | 0.55 | n/a | 0.42 | n/a | 0.51 | n/a | -10.53% | 916,288 |
| Jan 28, 2025 | 0.62 | n/a | 0.65 | n/a | 0.55 | n/a | 0.57 | n/a | -12.31% | 472,781 |
| Jan 27, 2025 | 0.67 | n/a | 0.72 | n/a | 0.56 | n/a | 0.65 | n/a | -9.72% | 341,989 |
| Jan 24, 2025 | 0.55 | n/a | 0.74 | n/a | 0.50 | n/a | 0.72 | n/a | -6.49% | 2,451,116 |
| Jan 23, 2025 | 0.81 | n/a | 0.82 | n/a | 0.77 | n/a | 0.77 | n/a | -3.75% | 321,616 |
| Jan 22, 2025 | 0.83 | n/a | 0.87 | n/a | 0.77 | n/a | 0.80 | n/a | -5.88% | 155,118 |
| Jan 21, 2025 | 0.89 | n/a | 0.89 | n/a | 0.84 | n/a | 0.85 | n/a | -2.30% | 155,965 |
| Jan 17, 2025 | 0.89 | n/a | 0.91 | n/a | 0.85 | n/a | 0.87 | n/a | -2.25% | 177,863 |
| Jan 16, 2025 | 0.90 | n/a | 0.94 | n/a | 0.87 | n/a | 0.89 | n/a | 0.00% | 167,450 |
| Jan 15, 2025 | 0.90 | n/a | 0.93 | n/a | 0.88 | n/a | 0.89 | n/a | -1.11% | 156,326 |
| Jan 14, 2025 | 0.92 | n/a | 0.95 | n/a | 0.86 | n/a | 0.90 | n/a | -3.23% | 130,942 |
| Jan 13, 2025 | 0.90 | n/a | 0.94 | n/a | 0.87 | n/a | 0.93 | n/a | 0.00% | 227,326 |
| Jan 10, 2025 | 0.96 | n/a | 0.99 | n/a | 0.89 | n/a | 0.93 | n/a | -7.00% | 401,116 |
| Jan 8, 2025 | 1.12 | n/a | 1.13 | n/a | 0.95 | n/a | 1.00 | n/a | -13.79% | 553,244 |
| Jan 7, 2025 | 1.20 | n/a | 1.25 | n/a | 1.13 | n/a | 1.16 | n/a | 0.00% | 153,996 |
| Jan 6, 2025 | 1.15 | n/a | 1.28 | n/a | 1.15 | n/a | 1.16 | n/a | 3.57% | 424,287 |
| Jan 3, 2025 | 1.07 | n/a | 1.13 | n/a | 1.06 | n/a | 1.12 | n/a | 3.70% | 297,340 |
| Jan 2, 2025 | 1.06 | n/a | 1.14 | n/a | 1.06 | n/a | 1.08 | n/a | 2.86% | 180,282 |
| Dec 31, 2024 | 1.09 | n/a | 1.09 | n/a | 1.04 | n/a | 1.05 | n/a | -1.87% | 191,303 |
| Dec 30, 2024 | 1.06 | n/a | 1.10 | n/a | 1.03 | n/a | 1.07 | n/a | 0.94% | 306,229 |
| Dec 27, 2024 | 1.10 | n/a | 1.11 | n/a | 1.05 | n/a | 1.06 | n/a | -3.64% | 232,554 |
| Dec 26, 2024 | 1.20 | n/a | 1.20 | n/a | 1.04 | n/a | 1.10 | n/a | -5.98% | 488,812 |
| Dec 24, 2024 | 1.25 | n/a | 1.31 | n/a | 1.14 | n/a | 1.17 | n/a | -3.31% | 231,473 |
| Dec 23, 2024 | 1.23 | n/a | 1.44 | n/a | 1.13 | n/a | 1.21 | n/a | 8.04% | 1,409,623 |
| Dec 20, 2024 | 1.10 | n/a | 1.57 | n/a | 0.95 | n/a | 1.12 | n/a | -32.53% | 1,698,384 |
| Dec 19, 2024 | 1.70 | n/a | 1.80 | n/a | 1.64 | n/a | 1.66 | n/a | -1.78% | 65,685 |
| Dec 18, 2024 | 1.75 | n/a | 1.80 | n/a | 1.68 | n/a | 1.69 | n/a | 0.60% | 176,224 |
| Dec 17, 2024 | 1.92 | n/a | 1.95 | n/a | 1.68 | n/a | 1.68 | n/a | -9.68% | 176,204 |
| Dec 16, 2024 | 1.87 | n/a | 1.96 | n/a | 1.85 | n/a | 1.86 | n/a | -1.06% | 105,551 |
| Dec 13, 2024 | 1.89 | n/a | 1.92 | n/a | 1.81 | n/a | 1.88 | n/a | -0.53% | 79,301 |
| Dec 12, 2024 | 1.92 | n/a | 1.93 | n/a | 1.85 | n/a | 1.89 | n/a | -1.56% | 46,866 |
| Dec 11, 2024 | 1.85 | n/a | 1.94 | n/a | 1.83 | n/a | 1.92 | n/a | 3.23% | 71,733 |