-
5 DAY PERFORMANCE
+14.98% -
1 MONTH PERFORMANCE
-22.09% -
3 MONTH PERFORMANCE
-83.75% -
6 MONTH PERFORMANCE
-92.92% -
YEAR-TO-DATE PERFORMANCE
-94.17% -
1 YEAR PERFORMANCE
-95.65%
Hyzon Motors Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.32 | $2.61 (12.5%) | $2.69 | $2.32 | 191,096 | $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 |
| 08/21/2024 | $3.10 | $3.15 (1.61%) | $3.20 | $2.90 | 243,428 | $15.52 M |
| 08/20/2024 | $3.09 | $3.26 (5.5%) | $3.74 | $3.00 | 456,104 | $16.09 M |
| 08/19/2024 | $2.94 | $3.00 (2.04%) | $3.25 | $2.80 | 361,150 | $14.81 M |
| 08/16/2024 | $3.70 | $2.70 (-27.03%) | $3.73 | $2.50 | 660,882 | $13.30 M |
| 08/15/2024 | $3.78 | $3.73 (-1.32%) | $4.45 | $3.58 | 530,758 | $18.41 M |
| 08/14/2024 | $4.03 | $3.60 (-10.67%) | $4.04 | $3.55 | 296,058 | $17.77 M |
| 08/13/2024 | $4.10 | $3.99 (-2.68%) | $4.50 | $3.89 | 244,450 | $19.67 M |
| 08/12/2024 | $5.16 | $4.54 (-12.02%) | $5.37 | $4.45 | 333,544 | $22.38 M |
| 08/09/2024 | $4.40 | $4.89 (11.14%) | $8.20 | $4.32 | 2.12 M | $24.14 M |
| 08/08/2024 | $4.10 | $4.28 (4.39%) | $4.33 | $3.56 | 202,004 | $20.98 M |
| 08/07/2024 | $4.78 | $4.00 (-16.32%) | $4.78 | $3.86 | 151,238 | $19.59 M |
| 08/06/2024 | $5.25 | $4.72 (-10.1%) | $5.26 | $4.65 | 84,090 | $23.12 M |
| 08/05/2024 | $5.05 | $5.06 (0.2%) | $5.28 | $5.00 | 94,976 | $24.81 M |
| 08/02/2024 | $6.36 | $5.58 (-12.26%) | $6.40 | $5.36 | 102,254 | $27.36 M |
| 08/01/2024 | $6.91 | $6.28 (-9.12%) | $7.00 | $6.26 | 51,850 | $30.76 M |
| 07/31/2024 | $6.58 | $6.92 (5.17%) | $7.00 | $6.26 | 66,266 | $33.90 M |
| 07/30/2024 | $7.40 | $6.53 (-11.76%) | $7.40 | $6.26 | 142,734 | $32.01 M |
| 07/29/2024 | $7.85 | $7.44 (-5.22%) | $7.85 | $7.06 | 96,564 | $36.45 M |
| 07/26/2024 | $7.68 | $8.02 (4.43%) | $8.11 | $7.58 | 122,406 | $39.32 M |
| 07/25/2024 | $6.87 | $7.65 (11.35%) | $7.92 | $6.87 | 172,270 | $37.50 M |
| 07/24/2024 | $7.35 | $6.78 (-7.76%) | $7.51 | $6.76 | 148,230 | $33.24 M |
| 07/23/2024 | $7.85 | $7.50 (-4.46%) | $7.95 | $7.32 | 81,644 | $36.77 M |
| 07/22/2024 | $7.50 | $8.00 (6.67%) | $8.07 | $7.13 | 133,316 | $39.22 M |
| 07/19/2024 | $12.00 | $7.46 (-37.83%) | $12.40 | $6.20 | 472,574 | $36.55 M |
| 07/18/2024 | $16.00 | $14.20 (-11.25%) | $16.50 | $14.20 | 17,706 | $69.62 M |
| 07/17/2024 | $15.80 | $15.70 (-0.63%) | $15.91 | $15.00 | 16,162 | $76.97 M |
| 07/16/2024 | $16.50 | $15.80 (-4.24%) | $16.76 | $15.12 | 34,170 | $77.46 M |
| 07/15/2024 | $16.50 | $16.45 (-0.3%) | $17.00 | $16.36 | 7,040 | $80.65 M |
| 07/12/2024 | $15.66 | $16.88 (7.79%) | $17.09 | $15.66 | 10,412 | $82.73 M |
| 07/11/2024 | $16.00 | $15.66 (-2.12%) | $16.60 | $15.63 | 10,480 | $76.77 M |
| 07/10/2024 | $17.50 | $15.63 (-10.69%) | $17.50 | $15.08 | 13,358 | $76.60 M |
| 07/09/2024 | $17.50 | $17.77 (1.54%) | $18.13 | $17.43 | 6,626 | $87.14 M |
| 07/08/2024 | $16.00 | $17.24 (7.75%) | $17.70 | $16.00 | 8,276 | $84.52 M |
| 07/05/2024 | $16.20 | $16.21 (0.06%) | $17.41 | $16.09 | 7,400 | $79.47 M |
| 07/03/2024 | $14.45 | $16.00 (10.73%) | $16.07 | $14.10 | 9,468 | $78.44 M |
| 07/02/2024 | $14.50 | $14.86 (2.48%) | $15.15 | $14.50 | 7,106 | $72.83 M |
| 07/01/2024 | $15.58 | $14.85 (-4.69%) | $16.00 | $10.16 | 18,913 | $72.80 M |
| 06/28/2024 | $18.50 | $16.06 (-13.19%) | $19.00 | $16.05 | 10,391 | $78.71 M |