-
5 DAY PERFORMANCE
+9.14% -
1 MONTH PERFORMANCE
-25.69% -
3 MONTH PERFORMANCE
-49.77% -
6 MONTH PERFORMANCE
-70.03% -
YEAR-TO-DATE PERFORMANCE
-81.93% -
1 YEAR PERFORMANCE
-90.39%
Canoo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $1.40 | $1.43 (2.14%) | $1.45 | $1.38 | 2.33 M | $99.56 M |
| 08/20/2024 | $1.41 | $1.38 (-2.13%) | $1.44 | $1.36 | 2.33 M | $96.07 M |
| 08/19/2024 | $1.49 | $1.40 (-6.04%) | $1.53 | $1.37 | 5.10 M | $97.47 M |
| 08/16/2024 | $1.51 | $1.50 (-0.66%) | $1.56 | $1.47 | 2.47 M | $104.43 M |
| 08/15/2024 | $1.49 | $1.54 (3.36%) | $1.57 | $1.44 | 4.98 M | $107.21 M |
| 08/14/2024 | $1.50 | $1.41 (-6%) | $1.51 | $1.40 | 5.30 M | $98.16 M |
| 08/13/2024 | $1.60 | $1.50 (-6.25%) | $1.67 | $1.49 | 6.36 M | $104.43 M |
| 08/12/2024 | $1.78 | $1.55 (-12.92%) | $1.79 | $1.53 | 4.34 M | $107.91 M |
| 08/09/2024 | $1.76 | $1.78 (1.14%) | $1.79 | $1.73 | 1.41 M | $90.33 M |
| 08/08/2024 | $1.69 | $1.76 (4.14%) | $1.79 | $1.66 | 1.65 M | $89.31 M |
| 08/07/2024 | $1.68 | $1.68 (0%) | $1.70 | $1.64 | 2.21 M | $85.25 M |
| 08/06/2024 | $1.78 | $1.67 (-6.18%) | $1.78 | $1.65 | 2.38 M | $84.75 M |
| 08/05/2024 | $1.64 | $1.71 (4.27%) | $1.74 | $1.54 | 3.57 M | $86.78 M |
| 08/02/2024 | $1.78 | $1.80 (1.12%) | $1.86 | $1.76 | 2.29 M | $91.34 M |
| 08/01/2024 | $2.00 | $1.87 (-6.5%) | $2.00 | $1.85 | 3.10 M | $94.90 M |
| 07/31/2024 | $2.09 | $2.01 (-3.83%) | $2.13 | $1.99 | 2.45 M | $102.00 M |
| 07/30/2024 | $1.95 | $2.06 (5.64%) | $2.11 | $1.92 | 2.76 M | $104.54 M |
| 07/29/2024 | $2.05 | $1.95 (-4.88%) | $2.10 | $1.91 | 2.64 M | $98.95 M |
| 07/26/2024 | $2.12 | $2.07 (-2.36%) | $2.12 | $2.02 | 1.05 M | $105.04 M |
| 07/25/2024 | $1.96 | $2.06 (5.1%) | $2.11 | $1.91 | 1.98 M | $104.54 M |
| 07/24/2024 | $2.05 | $1.93 (-5.85%) | $2.09 | $1.92 | 3.25 M | $97.94 M |
| 07/23/2024 | $2.16 | $2.12 (-1.85%) | $2.17 | $2.05 | 2.71 M | $107.58 M |
| 07/22/2024 | $2.33 | $2.15 (-7.73%) | $2.33 | $2.09 | 3.40 M | $109.10 M |
| 07/19/2024 | $2.35 | $2.30 (-2.13%) | $2.43 | $2.24 | 2.27 M | $116.72 M |
| 07/18/2024 | $2.64 | $2.36 (-10.61%) | $2.76 | $2.33 | 3.11 M | $119.76 M |
| 07/17/2024 | $2.76 | $2.64 (-4.35%) | $2.82 | $2.61 | 2.16 M | $133.97 M |
| 07/16/2024 | $2.65 | $2.78 (4.91%) | $2.81 | $2.64 | 3.16 M | $141.07 M |
| 07/15/2024 | $2.49 | $2.68 (7.63%) | $2.69 | $2.39 | 2.82 M | $136.00 M |
| 07/12/2024 | $2.39 | $2.52 (5.44%) | $2.64 | $2.38 | 5.09 M | $127.88 M |
| 07/11/2024 | $2.31 | $2.38 (3.03%) | $2.39 | $2.27 | 2.35 M | $120.78 M |
| 07/10/2024 | $2.44 | $2.44 (0%) | $2.57 | $2.40 | 2.37 M | $123.82 M |
| 07/09/2024 | $2.29 | $2.44 (6.55%) | $2.47 | $2.23 | 4.46 M | $123.82 M |
| 07/08/2024 | $2.19 | $2.26 (3.2%) | $2.30 | $2.15 | 2.11 M | $114.69 M |
| 07/05/2024 | $2.25 | $2.12 (-5.78%) | $2.27 | $2.09 | 2.34 M | $107.58 M |
| 07/03/2024 | $2.33 | $2.23 (-4.29%) | $2.34 | $2.19 | 2.44 M | $113.16 M |
| 07/02/2024 | $2.02 | $2.33 (15.35%) | $2.36 | $2.01 | 7.55 M | $118.24 M |
| 07/01/2024 | $2.08 | $2.02 (-2.88%) | $2.13 | $1.98 | 2.38 M | $102.51 M |
| 06/28/2024 | $2.01 | $2.13 (5.97%) | $2.15 | $1.93 | 11.72 M | $108.09 M |