-
5 DAY PERFORMANCE
+24.82% -
1 MONTH PERFORMANCE
-32.94% -
3 MONTH PERFORMANCE
-43.00% -
6 MONTH PERFORMANCE
-93.43% -
YEAR-TO-DATE PERFORMANCE
-96.18% -
1 YEAR PERFORMANCE
-96.97%
Hyzon Motors Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.68 | $1.70 (1.19%) | $1.73 | $1.64 | 127,963 | $9.07 M |
| 11/21/2024 | $1.64 | $1.71 (4.27%) | $1.77 | $1.58 | 185,905 | $9.13 M |
| 11/20/2024 | $1.57 | $1.63 (3.82%) | $1.65 | $1.55 | 95,919 | $8.70 M |
| 11/19/2024 | $1.52 | $1.58 (3.95%) | $1.63 | $1.42 | 219,540 | $8.43 M |
| 11/18/2024 | $1.39 | $1.54 (10.79%) | $1.54 | $1.30 | 334,449 | $8.22 M |
| 11/15/2024 | $1.47 | $1.37 (-6.8%) | $1.50 | $1.29 | 316,860 | $7.31 M |
| 11/14/2024 | $1.61 | $1.46 (-9.32%) | $1.62 | $1.43 | 324,939 | $7.79 M |
| 11/13/2024 | $1.61 | $1.61 (0%) | $1.71 | $1.58 | 211,170 | $8.59 M |
| 11/12/2024 | $1.72 | $1.69 (-1.74%) | $1.72 | $1.63 | 179,800 | $9.02 M |
| 11/11/2024 | $1.66 | $1.71 (3.01%) | $1.76 | $1.61 | 286,300 | $9.13 M |
| 11/08/2024 | $1.70 | $1.64 (-3.53%) | $1.70 | $1.58 | 296,249 | $404.73 M |
| 11/07/2024 | $1.66 | $1.70 (2.41%) | $1.71 | $1.65 | 172,000 | $419.54 M |
| 11/06/2024 | $1.65 | $1.69 (2.42%) | $1.72 | $1.57 | 310,719 | $417.07 M |
| 11/05/2024 | $1.65 | $1.76 (6.67%) | $1.77 | $1.64 | 301,100 | $434.35 M |
| 11/04/2024 | $1.70 | $1.69 (-0.59%) | $1.74 | $1.61 | 352,400 | $417.07 M |
| 11/01/2024 | $1.75 | $1.73 (-1.14%) | $1.78 | $1.68 | 244,300 | $426.94 M |
| 10/31/2024 | $1.81 | $1.74 (-3.87%) | $1.81 | $1.66 | 457,100 | $429.41 M |
| 10/30/2024 | $1.86 | $1.81 (-2.69%) | $1.89 | $1.76 | 511,300 | $446.69 M |
| 10/29/2024 | $1.94 | $1.90 (-2.06%) | $1.98 | $1.84 | 469,100 | $468.90 M |
| 10/28/2024 | $1.92 | $1.92 (0%) | $1.95 | $1.81 | 634,200 | $473.83 M |
| 10/25/2024 | $1.90 | $1.92 (1.05%) | $1.98 | $1.87 | 538,400 | $473.83 M |
| 10/24/2024 | $2.10 | $1.87 (-10.95%) | $2.12 | $1.84 | 1.35 M | $461.49 M |
| 10/23/2024 | $2.48 | $2.15 (-13.31%) | $2.59 | $2.00 | 2.50 M | $530.59 M |
| 10/22/2024 | $3.32 | $2.55 (-23.19%) | $3.34 | $2.11 | 36.11 M | $629.31 M |
| 10/21/2024 | $2.13 | $1.93 (-9.39%) | $2.13 | $1.84 | 195,300 | $476.30 M |
| 10/18/2024 | $2.06 | $2.05 (-0.49%) | $2.20 | $1.93 | 266,500 | $505.92 M |
| 10/17/2024 | $2.01 | $2.00 (-0.5%) | $2.07 | $1.98 | 60,412 | $493.58 M |
| 10/16/2024 | $2.05 | $2.03 (-0.98%) | $2.05 | $1.95 | 132,002 | $500.98 M |
| 10/15/2024 | $2.03 | $2.02 (-0.49%) | $2.11 | $1.93 | 95,936 | $498.51 M |
| 10/14/2024 | $2.16 | $1.99 (-7.87%) | $2.16 | $1.98 | 125,967 | $491.11 M |
| 10/11/2024 | $2.13 | $2.00 (-6.1%) | $2.13 | $1.96 | 129,427 | $493.58 M |
| 10/10/2024 | $2.15 | $2.11 (-1.86%) | $2.25 | $2.02 | 116,893 | $520.72 M |
| 10/09/2024 | $2.24 | $2.19 (-2.23%) | $2.30 | $2.10 | 90,998 | $540.47 M |
| 10/08/2024 | $2.25 | $2.20 (-2.22%) | $2.33 | $2.17 | 172,713 | $542.93 M |
| 10/07/2024 | $2.24 | $2.24 (0%) | $2.27 | $2.12 | 73,736 | $552.81 M |
| 10/04/2024 | $2.15 | $2.24 (4.19%) | $2.28 | $2.08 | 93,500 | $552.81 M |
| 10/03/2024 | $2.33 | $2.13 (-8.58%) | $2.35 | $2.03 | 132,100 | $525.66 M |
| 10/02/2024 | $2.41 | $2.19 (-9.13%) | $2.46 | $2.16 | 330,820 | $540.47 M |
| 10/01/2024 | $2.45 | $2.41 (-1.63%) | $2.55 | $2.38 | 74,907 | $594.76 M |
| 09/30/2024 | $2.57 | $2.43 (-5.45%) | $2.63 | $2.34 | 98,070 | $599.69 M |
| 09/27/2024 | $2.32 | $2.61 (12.5%) | $2.69 | $2.32 | 191,100 | $644.12 M |
| 09/26/2024 | $2.28 | $2.27 (-0.44%) | $2.36 | $2.23 | 106,896 | $560.21 M |
| 09/25/2024 | $2.22 | $2.28 (2.7%) | $2.41 | $2.12 | 127,900 | $562.68 M |
| 09/24/2024 | $2.32 | $2.43 (4.74%) | $2.46 | $2.30 | 72,580 | $599.69 M |
| 09/23/2024 | $2.31 | $2.27 (-1.73%) | $2.40 | $2.22 | 82,002 | $560.21 M |
| 09/20/2024 | $2.44 | $2.28 (-6.56%) | $2.44 | $2.22 | 182,500 | $562.68 M |
| 09/19/2024 | $2.72 | $2.39 (-12.13%) | $2.75 | $2.37 | 155,000 | $589.82 M |
| 09/18/2024 | $2.70 | $2.50 (-7.41%) | $2.75 | $2.49 | 216,800 | $616.97 M |
| 09/17/2024 | $2.40 | $2.69 (12.08%) | $3.03 | $2.40 | 786,800 | $663.86 M |
| 09/16/2024 | $2.25 | $2.35 (4.44%) | $2.73 | $2.25 | 402,434 | $579.95 M |
| 09/13/2024 | $2.31 | $2.25 (-2.6%) | $2.35 | $2.12 | 153,600 | $555.27 M |
| 09/12/2024 | $2.52 | $2.29 (-9.13%) | $2.53 | $2.29 | 252,900 | $565.14 M |
| 09/11/2024 | $2.56 | $2.52 (-1.56%) | $2.67 | $2.20 | 182,400 | $621.91 M |
| 09/10/2024 | $2.60 | $2.71 (4.23%) | $2.80 | $2.60 | 129,082 | $668.80 M |
| 09/09/2024 | $2.83 | $2.67 (-5.65%) | $2.84 | $2.50 | 318,522 | $658.92 M |
| 09/06/2024 | $3.46 | $3.25 (-6.07%) | $3.63 | $3.20 | 342,666 | $16.04 M |
| 09/05/2024 | $3.13 | $3.20 (2.24%) | $3.24 | $3.12 | 80,748 | $15.79 M |
| 09/04/2024 | $3.09 | $3.25 (5.18%) | $3.25 | $2.95 | 125,528 | $16.04 M |
| 09/03/2024 | $3.35 | $3.09 (-7.76%) | $3.35 | $3.00 | 163,046 | $15.25 M |
| 08/30/2024 | $3.18 | $3.15 (-0.94%) | $3.25 | $3.08 | 135,588 | $15.55 M |
| 08/29/2024 | $3.40 | $3.17 (-6.76%) | $3.46 | $3.12 | 160,640 | $15.65 M |
| 08/28/2024 | $3.70 | $3.35 (-9.46%) | $3.80 | $3.27 | 274,568 | $16.53 M |
| 08/27/2024 | $4.25 | $3.73 (-12.24%) | $4.35 | $3.70 | 344,716 | $18.39 M |
| 08/26/2024 | $3.45 | $4.15 (20.29%) | $5.39 | $3.16 | 1.98 M | $20.48 M |
| 08/23/2024 | $3.12 | $3.25 (4.17%) | $4.39 | $3.06 | 1.20 M | $16.04 M |
| 08/22/2024 | $3.12 | $3.00 (-3.85%) | $3.25 | $2.95 | 318,664 | $14.81 M |