5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
-34.52%
3 MONTH PERFORMANCE
-51.54%
6 MONTH PERFORMANCE
-93.91%
YEAR-TO-DATE PERFORMANCE
-97.54%
1 YEAR PERFORMANCE
-97.54%
Hyzon Motors Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.04 | 488,812 | $5.76 M |
| 12/24/2024 | $1.25 | $1.17 (-6.4%) | $1.31 | $1.14 | 231,500 | $6.24 M |
| 12/23/2024 | $1.23 | $1.21 (-1.63%) | $1.44 | $1.13 | 1.41 M | $6.46 M |
| 12/20/2024 | $1.10 | $1.12 (1.82%) | $1.57 | $0.95 | 1.70 M | $5.98 M |
| 12/19/2024 | $1.70 | $1.66 (-2.35%) | $1.80 | $1.64 | 65,700 | $8.86 M |
| 12/18/2024 | $1.75 | $1.69 (-3.43%) | $1.80 | $1.68 | 176,224 | $9.02 M |
| 12/17/2024 | $1.92 | $1.68 (-12.5%) | $1.95 | $1.68 | 176,204 | $8.97 M |
| 12/16/2024 | $1.87 | $1.86 (-0.53%) | $1.96 | $1.85 | 105,551 | $9.93 M |
| 12/13/2024 | $1.89 | $1.88 (-0.53%) | $1.92 | $1.81 | 79,301 | $10.03 M |
| 12/12/2024 | $1.92 | $1.89 (-1.56%) | $1.93 | $1.85 | 46,866 | $10.09 M |
| 12/11/2024 | $1.85 | $1.92 (3.78%) | $1.94 | $1.83 | 71,733 | $10.25 M |
| 12/10/2024 | $1.93 | $1.86 (-3.63%) | $1.93 | $1.82 | 142,200 | $9.93 M |
| 12/09/2024 | $1.85 | $1.93 (4.32%) | $1.99 | $1.76 | 335,048 | $10.30 M |
| 12/06/2024 | $1.81 | $1.75 (-3.31%) | $1.83 | $1.73 | 85,588 | $9.34 M |
| 12/05/2024 | $1.78 | $1.77 (-0.56%) | $1.86 | $1.73 | 103,227 | $9.45 M |
| 12/04/2024 | $1.85 | $1.78 (-3.78%) | $1.90 | $1.75 | 111,215 | $9.50 M |
| 12/03/2024 | $1.84 | $1.85 (0.54%) | $1.86 | $1.76 | 107,420 | $9.87 M |
| 12/02/2024 | $1.64 | $1.83 (11.59%) | $1.86 | $1.64 | 232,769 | $9.77 M |
| 11/29/2024 | $1.66 | $1.67 (0.6%) | $1.71 | $1.65 | 94,311 | $8.91 M |
| 11/27/2024 | $1.72 | $1.65 (-4.07%) | $1.76 | $1.62 | 106,194 | $8.81 M |
| 11/26/2024 | $1.78 | $1.68 (-5.62%) | $1.83 | $1.67 | 209,769 | $8.97 M |
| 11/25/2024 | $1.72 | $1.79 (4.07%) | $1.84 | $1.68 | 239,000 | $9.55 M |
| 11/22/2024 | $1.68 | $1.70 (1.19%) | $1.73 | $1.64 | 130,303 | $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 |