Canoo Inc (GOEV)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7801 | -28.2644927536 | 2.76 | 2.815 | 1.92 | 2603924 | 2.29701547 | CS |
| 4 | 0.3099 | 18.5568862275 | 1.67 | 2.815 | 1.66 | 3771919 | 2.27749115 | CS |
| 12 | -0.8101 | -29.0358422939 | 2.79 | 3.02 | 1.45 | 3962607 | 2.24700065 | CS |
| 26 | -2.2314 | -52.98601382 | 4.2113 | 5.1037 | 1.22 | 25515548 | 3.04110135 | CS |
| 52 | -12.8206 | -86.6227492314 | 14.8005 | 15.962 | 1.22 | 29412814 | 6.00877755 | CS |
| 156 | -185.0101 | -98.9411733248 | 186.99 | 307.05 | 1.22 | 17320300 | 26.31461138 | CS |
| 260 | -227.1001 | -99.1357167802 | 229.08 | 572.6954 | 1.22 | 11345510 | 45.5877538 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 1.93 | -0.19 | -8.96 | 2.05 | 2.0895 | 1.92 | 3247093 |
| 1721774100 | 2.12 | -0.03 | -1.40 | 2.16 | 2.17 | 2.05 | 2704058 |
| 1721687700 | 2.15 | -0.15 | -6.52 | 2.33 | 2.33 | 2.09 | 3399069 |
| 1721428500 | 2.3 | -0.06 | -2.54 | 2.35 | 2.43 | 2.235 | 2271614 |
| 1721342100 | 2.36 | -0.28 | -10.61 | 2.64 | 2.7599999 | 2.325 | 3100439 |
| 1721255700 | 2.64 | -0.14 | -5.04 | 2.7599999 | 2.815 | 2.61 | 2162330 |
| 1721169300 | 2.7799999 | 0.1 | 3.73 | 2.66 | 2.81 | 2.641 | 3156414 |
| 1721082900 | 2.68 | 0.16 | 6.35 | 2.49 | 2.69 | 2.3901 | 2811655 |
| 1720823700 | 2.52 | 0.14 | 5.88 | 2.39 | 2.64 | 2.3849999 | 5088711 |
| 1720737300 | 2.38 | -0.05 | -2.06 | 2.31 | 2.39 | 2.265 | 2345020 |
| 1720650900 | 2.43 | -0.01 | -0.41 | 2.44 | 2.565 | 2.4 | 2356256 |
| 1720564500 | 2.44 | 0.18 | 7.96 | 2.3 | 2.47 | 2.23 | 4448347 |
| 1720478100 | 2.2599999 | 0.14 | 6.60 | 2.19 | 2.3 | 2.15 | 2111874 |
| 1720218900 | 2.12 | -0.11 | -4.93 | 2.25 | 2.27 | 2.09 | 2340390 |
| 1720040640 | 2.23 | -0.1 | -4.29 | 2.33 | 2.3426999 | 2.19 | 2438523 |
| 1719959700 | 2.33 | 0.31 | 15.35 | 2.02 | 2.36 | 2.0099999 | 7543500 |
| 1719873300 | 2.02 | 0.03 | 1.51 | 2.08 | 2.1349999 | 1.98 | 2379770 |
| 1719614100 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1719527700 | 1.99 | 0.03 | 1.53 | 1.93 | 2.1 | 1.91 | 4421113 |
| 1719441300 | 1.96 | 0.34 | 20.99 | 1.67 | 2 | 1.66 | 5607889 |
| 1719354900 | 1.62 | -0.08 | -4.71 | 1.72 | 1.72 | 1.62 | 3171382 |
| 1719268500 | 1.7 | -0.18 | -9.57 | 1.87 | 1.91 | 1.7 | 3183400 |
| 1719009300 | 1.88 | 0.06 | 3.30 | 1.79 | 1.89 | 1.79 | 3535325 |
| 1718922900 | 1.82 | 0.01 | 0.55 | 1.84 | 1.8693 | 1.78 | 2528271 |
| 1718750100 | 1.81 | -0.17 | -8.59 | 1.92 | 1.95 | 1.79 | 3140332 |
| 1718663700 | 1.98 | 0.18 | 10.00 | 1.95 | 2.005 | 1.82 | 4785991 |
| 1718404500 | 1.8 | -0.38 | -17.43 | 2.21 | 2.65 | 1.45 | 32256090 |
| 1718318100 | 2.18 | 0.15 | 7.39 | 2.06 | 2.595 | 2.05 | 10493517 |
| 1718231700 | 2.0299999 | 0.01 | 0.50 | 2.05 | 2.13 | 2.0299999 | 2788153 |
| 1718145300 | 2.02 | -0.04 | -1.70 | 2.04 | 2.06 | 1.9501 | 1262296 |
| 1718058900 | 2.055 | 0.02 | 0.74 | 2.0099999 | 2.07 | 1.93 | 2016637 |
| 1717799700 | 2.04 | -0.08 | -3.77 | 2.09 | 2.1 | 2 | 1629058 |
| 1717713300 | 2.12 | 0.01 | 0.47 | 2.12 | 2.14 | 2.075 | 1232335 |
| 1717626900 | 2.11 | 0.05 | 2.43 | 2.06 | 2.12 | 2.0299999 | 2178601 |
| 1717540500 | 2.06 | -0.04 | -1.90 | 2.11 | 2.12 | 2.02 | 2621165 |
| 1717454100 | 2.1 | -0.15 | -6.67 | 2.2799999 | 2.375 | 2.05 | 5182420 |
| 1717194900 | 2.25 | 0.16 | 7.66 | 2.15 | 2.47 | 2.11 | 6313825 |
| 1717108500 | 2.09 | -0.09 | -4.13 | 2.21 | 2.27 | 2.07 | 2616848 |
| 1717022100 | 2.18 | -0.22 | -9.17 | 2.34 | 2.36 | 2.17 | 3803404 |
| 1716935700 | 2.4 | -0.06 | -2.44 | 2.5 | 2.505 | 2.35 | 2054138 |
| 1716590100 | 2.46 | 0.1 | 4.24 | 2.43 | 2.48 | 2.3466 | 1769997 |
| 1716503700 | 2.36 | -0.2 | -7.81 | 2.58 | 2.59 | 2.35 | 2210119 |
| 1716417300 | 2.56 | -0.03 | -1.16 | 2.58 | 2.65 | 2.5299999 | 1774476 |
| 1716330900 | 2.59 | -0.14 | -5.13 | 2.7599999 | 2.7599999 | 2.57 | 2234564 |
| 1716244500 | 2.73 | -0.05 | -1.80 | 2.72 | 2.8189 | 2.675 | 2426449 |
| 1715985300 | 2.7799999 | -0.09 | -3.14 | 2.82 | 2.86 | 2.7 | 3820758 |
| 1715898900 | 2.87 | 0.22 | 8.30 | 2.63 | 2.91 | 2.62 | 5155425 |
| 1715812500 | 2.65 | -0.14 | -5.02 | 2.7 | 2.77 | 2.5299999 | 6121223 |
| 1715726100 | 2.79 | 0.07 | 2.57 | 2.81 | 3.02 | 2.74 | 7864788 |
| 1715639700 | 2.72 | 0.16 | 6.25 | 2.63 | 2.88 | 2.63 | 4864281 |
| 1715380500 | 2.56 | 0.03 | 1.19 | 2.5299999 | 2.59 | 2.5 | 2538316 |
| 1715294100 | 2.5299999 | -0.01 | -0.39 | 2.55 | 2.6 | 2.44 | 2206007 |
| 1715207700 | 2.54 | -0.04 | -1.55 | 2.52 | 2.58 | 2.45 | 1839176 |
| 1715121300 | 2.58 | -0.05 | -1.90 | 2.62 | 2.64 | 2.38 | 3334688 |
| 1715034900 | 2.63 | -0.14 | -5.05 | 2.73 | 2.77 | 2.61 | 3017054 |
| 1714775700 | 2.77 | -0.06 | -2.12 | 2.81 | 2.8899 | 2.75 | 2044168 |
| 1714689300 | 2.83 | 0.04 | 1.43 | 2.8 | 2.83 | 2.63 | 2631051 |
| 1714602900 | 2.79 | -0.09 | -3.13 | 2.79 | 2.94 | 2.75 | 1996916 |
| 1714516500 | 2.88 | 0.06 | 2.13 | 2.8 | 2.895 | 2.69 | 2027227 |
| 1714430100 | 2.82 | 0.05 | 1.81 | 2.7599999 | 2.8898 | 2.71 | 1912218 |
| 1714170900 | 2.77 | 0.07 | 2.59 | 2.7599999 | 2.83 | 2.7 | 2259758 |
| 1714084500 | 2.7 | -0.2 | -6.90 | 2.89 | 2.99 | 2.68 | 3735751 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
