-
5 DAY PERFORMANCE
-10.59% -
1 MONTH PERFORMANCE
-52.98% -
3 MONTH PERFORMANCE
-68.09% -
6 MONTH PERFORMANCE
-82.42% -
YEAR-TO-DATE PERFORMANCE
-92.40% -
1 YEAR PERFORMANCE
-94.05%
Canoo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.45 | $0.45 (0.47%) | $0.47 | $0.45 | 2.53 M | $36.22 M |
| 11/21/2024 | $0.48 | $0.45 (-5.94%) | $0.49 | $0.43 | 5.57 M | $35.85 M |
| 11/20/2024 | $0.48 | $0.48 (-0.02%) | $0.53 | $0.48 | 5.46 M | $38.10 M |
| 11/19/2024 | $0.48 | $0.47 (-1.59%) | $0.49 | $0.45 | 4.16 M | $37.25 M |
| 11/18/2024 | $0.52 | $0.49 (-6.28%) | $0.53 | $0.48 | 3.92 M | $38.59 M |
| 11/15/2024 | $0.55 | $0.50 (-7.65%) | $0.56 | $0.50 | 4.41 M | $39.96 M |
| 11/14/2024 | $0.63 | $0.54 (-14.22%) | $0.63 | $0.47 | 9.11 M | $42.57 M |
| 11/13/2024 | $0.72 | $0.62 (-13.33%) | $0.76 | $0.62 | 14.18 M | $49.54 M |
| 11/12/2024 | $0.76 | $0.74 (-2.78%) | $0.76 | $0.61 | 17.63 M | $58.36 M |
| 11/11/2024 | $0.57 | $0.69 (20.44%) | $0.70 | $0.52 | 14.89 M | $54.78 M |
| 11/08/2024 | $0.41 | $0.52 (25.14%) | $0.54 | $0.41 | 20.39 M | $36.07 M |
| 11/07/2024 | $0.41 | $0.41 (-0.07%) | $0.43 | $0.40 | 5.35 M | $28.53 M |
| 11/06/2024 | $0.41 | $0.40 (-2.98%) | $0.42 | $0.38 | 5.38 M | $27.69 M |
| 11/05/2024 | $0.39 | $0.43 (9.58%) | $0.43 | $0.38 | 11.02 M | $29.94 M |
| 11/04/2024 | $0.56 | $0.39 (-30.54%) | $0.57 | $0.37 | 25.70 M | $27.08 M |
| 11/01/2024 | $0.75 | $0.55 (-26.76%) | $0.77 | $0.52 | 15.15 M | $38.29 M |
| 10/31/2024 | $0.81 | $0.76 (-6.54%) | $0.83 | $0.74 | 5.13 M | $52.70 M |
| 10/30/2024 | $0.87 | $0.82 (-5.93%) | $0.88 | $0.81 | 4.56 M | $56.98 M |
| 10/29/2024 | $0.92 | $0.88 (-3.71%) | $0.92 | $0.87 | 3.64 M | $61.54 M |
| 10/28/2024 | $0.91 | $0.92 (0.39%) | $0.93 | $0.89 | 2.71 M | $63.88 M |
| 10/25/2024 | $0.94 | $0.91 (-2.94%) | $0.94 | $0.90 | 3.36 M | $63.52 M |
| 10/24/2024 | $0.92 | $0.94 (2.06%) | $0.96 | $0.90 | 2.66 M | $65.62 M |
| 10/23/2024 | $0.95 | $0.93 (-2.36%) | $0.96 | $0.92 | 1.81 M | $64.78 M |
| 10/22/2024 | $0.96 | $0.96 (0.1%) | $0.98 | $0.95 | 2.42 M | $66.63 M |
| 10/21/2024 | $1.03 | $0.95 (-7.54%) | $1.03 | $0.95 | 5.53 M | $66.30 M |
| 10/18/2024 | $0.98 | $1.01 (3.59%) | $1.06 | $0.98 | 3.60 M | $70.32 M |
| 10/17/2024 | $0.98 | $0.98 (-0.54%) | $1.00 | $0.96 | 1.39 M | $68.10 M |
| 10/16/2024 | $0.94 | $0.99 (6.05%) | $1.03 | $0.91 | 5.10 M | $69.03 M |
| 10/15/2024 | $0.99 | $0.95 (-3.96%) | $0.99 | $0.93 | 2.13 M | $66.06 M |
| 10/14/2024 | $0.96 | $0.98 (2.09%) | $0.99 | $0.93 | 1.82 M | $68.23 M |
| 10/11/2024 | $0.91 | $0.96 (5.85%) | $0.97 | $0.90 | 2.38 M | $67.06 M |
| 10/10/2024 | $0.95 | $0.93 (-2.76%) | $0.95 | $0.91 | 2.22 M | $64.50 M |
| 10/09/2024 | $1.00 | $0.95 (-4.27%) | $1.00 | $0.95 | 1.48 M | $66.31 M |
| 10/08/2024 | $0.97 | $0.99 (1.81%) | $1.00 | $0.95 | 1.37 M | $68.91 M |
| 10/07/2024 | $0.98 | $0.99 (1.24%) | $1.00 | $0.95 | 1.39 M | $68.73 M |
| 10/04/2024 | $0.96 | $0.99 (2.46%) | $1.01 | $0.94 | 3.45 M | $68.76 M |
| 10/03/2024 | $0.91 | $0.96 (4.79%) | $0.98 | $0.90 | 2.81 M | $66.61 M |
| 10/02/2024 | $0.92 | $0.92 (0.33%) | $0.94 | $0.89 | 2.13 M | $64.27 M |
| 10/01/2024 | $1.00 | $0.91 (-9.07%) | $1.00 | $0.88 | 6.23 M | $63.30 M |
| 09/30/2024 | $1.02 | $0.98 (-3.58%) | $1.04 | $0.97 | 3.56 M | $68.47 M |
| 09/27/2024 | $1.00 | $1.07 (7%) | $1.08 | $0.99 | 4.38 M | $74.49 M |
| 09/26/2024 | $0.97 | $0.98 (1.28%) | $1.00 | $0.96 | 3.13 M | $68.39 M |
| 09/25/2024 | $0.96 | $0.95 (-1.46%) | $1.01 | $0.94 | 4.81 M | $65.86 M |
| 09/24/2024 | $0.99 | $0.94 (-4.97%) | $1.01 | $0.94 | 3.98 M | $65.78 M |
| 09/23/2024 | $1.02 | $0.98 (-3.88%) | $1.04 | $0.93 | 5.87 M | $68.25 M |
| 09/20/2024 | $1.06 | $1.01 (-4.72%) | $1.07 | $1.01 | 4.66 M | $70.32 M |
| 09/19/2024 | $1.09 | $1.05 (-3.67%) | $1.14 | $1.04 | 3.60 M | $73.10 M |
| 09/18/2024 | $1.05 | $1.05 (0%) | $1.08 | $1.02 | 2.92 M | $73.10 M |
| 09/17/2024 | $1.05 | $1.04 (-0.95%) | $1.12 | $1.03 | 4.33 M | $72.40 M |
| 09/16/2024 | $1.18 | $1.03 (-12.71%) | $1.19 | $1.00 | 10.64 M | $71.71 M |
| 09/13/2024 | $1.26 | $1.25 (-0.79%) | $1.30 | $1.24 | 2.59 M | $87.02 M |
| 09/12/2024 | $1.24 | $1.24 (0%) | $1.26 | $1.20 | 1.57 M | $86.33 M |
| 09/11/2024 | $1.23 | $1.22 (-0.81%) | $1.26 | $1.19 | 2.09 M | $84.94 M |
| 09/10/2024 | $1.32 | $1.23 (-6.82%) | $1.32 | $1.16 | 6.02 M | $85.63 M |
| 09/09/2024 | $1.45 | $1.31 (-9.66%) | $1.45 | $1.29 | 3.53 M | $91.20 M |
| 09/06/2024 | $1.47 | $1.44 (-2.04%) | $1.48 | $1.41 | 1.67 M | $100.25 M |
| 09/05/2024 | $1.59 | $1.47 (-7.55%) | $1.61 | $1.47 | 5.39 M | $102.34 M |
| 09/04/2024 | $1.56 | $1.55 (-0.64%) | $1.62 | $1.53 | 1.46 M | $107.91 M |
| 09/03/2024 | $1.52 | $1.56 (2.63%) | $1.61 | $1.48 | 1.96 M | $108.61 M |
| 08/30/2024 | $1.44 | $1.52 (5.56%) | $1.56 | $1.42 | 2.10 M | $105.82 M |
| 08/29/2024 | $1.45 | $1.43 (-1.38%) | $1.47 | $1.38 | 1.34 M | $99.56 M |
| 08/28/2024 | $1.46 | $1.44 (-1.37%) | $1.47 | $1.41 | 1.60 M | $100.25 M |
| 08/27/2024 | $1.48 | $1.47 (-0.68%) | $1.50 | $1.42 | 1.88 M | $102.34 M |
| 08/26/2024 | $1.47 | $1.49 (1.36%) | $1.50 | $1.41 | 2.61 M | $103.73 M |
| 08/23/2024 | $1.44 | $1.47 (2.08%) | $1.47 | $1.41 | 1.85 M | $102.34 M |
| 08/22/2024 | $1.41 | $1.41 (0%) | $1.49 | $1.41 | 1.81 M | $98.16 M |