Canoo Inc (GOEV)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -3.33333333333 | 1.05 | 1.14 | 0.93 | 4145354 | 1.01856824 | CS |
| 4 | -0.465 | -31.4189189189 | 1.48 | 1.615 | 0.93 | 3291590 | 1.20360403 | CS |
| 12 | -1.005 | -49.7524752475 | 2.02 | 2.815 | 0.93 | 3087550 | 1.68743719 | CS |
| 26 | -3.385 | -76.9318181818 | 4.4 | 4.67 | 0.93 | 4144448 | 2.29506127 | CS |
| 52 | -9.1211 | -89.9862866388 | 10.1361 | 11.6495 | 0.93 | 24775976 | 4.46011736 | CS |
| 156 | -174.705 | -99.4223765081 | 175.72 | 307.05 | 0.93 | 17321131 | 24.64839358 | CS |
| 260 | -230.825 | -99.5621980676 | 231.84 | 572.6954 | 0.93 | 11392798 | 45.11882648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 0.9804 | -0.0296 | -2.93 | 1.02 | 1.04 | 0.93 | 5872737 |
| 1726871700 | 1.01 | -0.04 | -3.35 | 1.06 | 1.07 | 1.01 | 4647894 |
| 1726785300 | 1.045 | -0.01 | -0.48 | 1.09 | 1.1399999 | 1.04 | 3307406 |
| 1726698900 | 1.05 | 0.01 | 0.96 | 1.05 | 1.08 | 1.02 | 2870375 |
| 1726612500 | 1.04 | 0.01 | 0.97 | 1.05 | 1.12 | 1.03 | 4028359 |
| 1726526100 | 1.03 | -0.22 | -17.60 | 1.18 | 1.19 | 1 | 9821791 |
| 1726266900 | 1.25 | 0.01 | 0.81 | 1.26 | 1.3 | 1.24 | 2452952 |
| 1726180500 | 1.24 | 0.02 | 1.64 | 1.245 | 1.2599 | 1.2 | 1479523 |
| 1726094100 | 1.22 | -0.01 | -0.81 | 1.23 | 1.26 | 1.19 | 2074328 |
| 1726007700 | 1.23 | -0.08 | -6.11 | 1.32 | 1.32 | 1.16 | 5257291 |
| 1725921300 | 1.31 | -0.13 | -9.03 | 1.45 | 1.45 | 1.29 | 3515999 |
| 1725662100 | 1.44 | -0.03 | -2.04 | 1.47 | 1.4799 | 1.41 | 1642930 |
| 1725575700 | 1.47 | -0.08 | -5.16 | 1.565 | 1.61 | 1.47 | 5313710 |
| 1725489300 | 1.55 | -0.01 | -0.64 | 1.56 | 1.615 | 1.53 | 1458055 |
| 1725402900 | 1.56 | 0.04 | 2.63 | 1.5494 | 1.61 | 1.48 | 1886082 |
| 1725057300 | 1.52 | 0.09 | 6.29 | 1.44 | 1.56 | 1.42 | 2101040 |
| 1724970900 | 1.43 | -0.01 | -0.69 | 1.45 | 1.465 | 1.3799999 | 1339168 |
| 1724884500 | 1.44 | -0.03 | -2.04 | 1.46 | 1.47 | 1.41 | 1596897 |
| 1724798100 | 1.47 | -0.02 | -1.34 | 1.48 | 1.5 | 1.42 | 1873673 |
| 1724711700 | 1.49 | 0.02 | 1.36 | 1.47 | 1.5 | 1.41 | 2603926 |
| 1724452500 | 1.47 | 0.06 | 4.26 | 1.44 | 1.47 | 1.41 | 1852894 |
| 1724366100 | 1.41 | -0.02 | -1.40 | 1.41 | 1.49 | 1.41 | 1801780 |
| 1724279700 | 1.43 | 0.05 | 3.62 | 1.4 | 1.45 | 1.3799999 | 2321904 |
| 1724193300 | 1.3799999 | -0.02 | -1.43 | 1.41 | 1.44 | 1.36 | 2330340 |
| 1724106900 | 1.4 | -0.1 | -6.67 | 1.49 | 1.53 | 1.37 | 5051178 |
| 1723847700 | 1.5 | -0.04 | -2.60 | 1.5299 | 1.56 | 1.47 | 2365938 |
| 1723761300 | 1.54 | 0.13 | 9.22 | 1.5 | 1.57 | 1.44 | 4979676 |
| 1723674900 | 1.41 | -0.09 | -6.00 | 1.5 | 1.51 | 1.4 | 5276261 |
| 1723588500 | 1.5 | -0.05 | -3.23 | 1.51 | 1.67 | 1.49 | 6199416 |
| 1723502100 | 1.55 | -0.23 | -12.92 | 1.79 | 1.79 | 1.53 | 4326427 |
| 1723242900 | 1.78 | 0.02 | 1.14 | 1.76 | 1.79 | 1.73 | 1407713 |
| 1723156500 | 1.76 | 0.08 | 4.76 | 1.7 | 1.79 | 1.6606 | 1650224 |
| 1723070100 | 1.68 | 0.01 | 0.60 | 1.68 | 1.7 | 1.6399999 | 2208020 |
| 1722983700 | 1.67 | -0.04 | -2.34 | 1.78 | 1.78 | 1.65 | 2380877 |
| 1722897300 | 1.71 | -0.09 | -5.00 | 1.5962 | 1.74 | 1.54 | 3372096 |
| 1722638100 | 1.8 | -0.07 | -3.74 | 1.78 | 1.86 | 1.76 | 1986522 |
| 1722551700 | 1.87 | -0.14 | -6.97 | 2 | 2 | 1.85 | 3093444 |
| 1722465300 | 2.0099999 | -0.05 | -2.43 | 2.09 | 2.1349999 | 1.99 | 2451278 |
| 1722378900 | 2.06 | 0.11 | 5.64 | 1.95 | 2.105 | 1.92 | 2754885 |
| 1722292500 | 1.95 | -0.12 | -5.80 | 2.05 | 2.1 | 1.91 | 2622932 |
| 1722033300 | 2.07 | 0.01 | 0.49 | 2.12 | 2.12 | 2.02 | 1047354 |
| 1721946900 | 2.06 | 0.13 | 6.74 | 1.96 | 2.11 | 1.93 | 1851859 |
| 1721860500 | 1.93 | -0.19 | -8.96 | 2.04 | 2.0895 | 1.92 | 3055319 |
| 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 | 2942425 |
| 1721428500 | 2.3 | -0.06 | -2.54 | 2.35 | 2.43 | 2.235 | 2204432 |
| 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 | 2068266 |
| 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 | 2230116 |
| 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 | -0.11 | -5.16 | 2.08 | 2.1349999 | 1.98 | 2379770 |
| 1719614100 | 2.13 | 0.14 | 7.04 | 2 | 2.15 | 1.93 | 11712282 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
