-
5 DAY PERFORMANCE
-3.23% -
1 MONTH PERFORMANCE
+3.27% -
3 MONTH PERFORMANCE
-24.30% -
6 MONTH PERFORMANCE
-71.00% -
YEAR-TO-DATE PERFORMANCE
-74.47% -
1 YEAR PERFORMANCE
-72.71%
Getaround, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 10,000 | $5.90 M |
| 11/07/2024 | $0.06 | $0.06 (7.82%) | $0.07 | $0.06 | 170,785 | $6.37 M |
| 11/06/2024 | $0.07 | $0.06 (-7.54%) | $0.07 | $0.06 | 88,142 | $5.91 M |
| 11/05/2024 | $0.07 | $0.07 (3.77%) | $0.07 | $0.06 | 26,958 | $6.63 M |
| 11/04/2024 | $0.07 | $0.07 (3.11%) | $0.07 | $0.06 | 21,767 | $6.68 M |
| 11/01/2024 | $0.07 | $0.06 (-5.34%) | $0.07 | $0.06 | 7,574 | $6.10 M |
| 10/31/2024 | $0.06 | $0.07 (15%) | $0.07 | $0.06 | 92,407 | $6.78 M |
| 10/30/2024 | $0.07 | $0.06 (-10.45%) | $0.07 | $0.06 | 49,760 | $5.90 M |
| 10/29/2024 | $0.06 | $0.07 (6.89%) | $0.07 | $0.06 | 28,190 | $6.78 M |
| 10/28/2024 | $0.06 | $0.07 (20.69%) | $0.07 | $0.06 | 13,064 | $6.88 M |
| 10/25/2024 | $0.06 | $0.07 (16.81%) | $0.07 | $0.06 | 34,674 | $6.66 M |
| 10/24/2024 | $0.07 | $0.06 (-10.61%) | $0.07 | $0.06 | 11,370 | $6.15 M |
| 10/23/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 30,573 | $6.88 M |
| 10/22/2024 | $0.07 | $0.07 (7.54%) | $0.07 | $0.07 | 289,475 | $6.87 M |
| 10/21/2024 | $0.06 | $0.07 (11.73%) | $0.07 | $0.06 | 39,194 | $6.49 M |
| 10/18/2024 | $0.06 | $0.06 (-3.74%) | $0.07 | $0.06 | 6,940 | $5.57 M |
| 10/17/2024 | $0.07 | $0.06 (-2.35%) | $0.07 | $0.06 | 8,377 | $6.34 M |
| 10/16/2024 | $0.06 | $0.07 (20.69%) | $0.07 | $0.06 | 57,821 | $6.88 M |
| 10/15/2024 | $0.08 | $0.06 (-26.25%) | $0.08 | $0.06 | 24,988 | $5.80 M |
| 10/14/2024 | $0.07 | $0.08 (7.14%) | $0.08 | $0.06 | 152,478 | $7.37 M |
| 10/11/2024 | $0.06 | $0.06 (9.65%) | $0.07 | $0.06 | 40,028 | $6.15 M |
| 10/10/2024 | $0.06 | $0.06 (14.41%) | $0.06 | $0.06 | 37,126 | $6.24 M |
| 10/09/2024 | $0.06 | $0.06 (3.22%) | $0.07 | $0.05 | 148,442 | $6.15 M |
| 10/08/2024 | $0.07 | $0.06 (-22.22%) | $0.07 | $0.06 | 74,874 | $5.71 M |
| 10/07/2024 | $0.06 | $0.07 (24.29%) | $0.07 | $0.06 | 15,841 | $7.34 M |
| 10/04/2024 | $0.07 | $0.07 (1.68%) | $0.07 | $0.06 | 44,291 | $6.55 M |
| 10/03/2024 | $0.06 | $0.06 (-1.58%) | $0.07 | $0.06 | 164,257 | $6.12 M |
| 10/02/2024 | $0.06 | $0.06 (9.09%) | $0.07 | $0.05 | 332,918 | $5.90 M |
| 10/01/2024 | $0.06 | $0.06 (-6.93%) | $0.07 | $0.06 | 70,365 | $5.42 M |
| 09/30/2024 | $0.08 | $0.06 (-20.25%) | $0.08 | $0.05 | 83,668 | $6.19 M |
| 09/27/2024 | $0.05 | $0.07 (40.35%) | $0.08 | $0.05 | 11,346 | $7.08 M |
| 09/26/2024 | $0.06 | $0.06 (8%) | $0.07 | $0.05 | 117,103 | $6.37 M |
| 09/25/2024 | $0.06 | $0.06 (2.08%) | $0.07 | $0.06 | 10,998 | $6.02 M |
| 09/24/2024 | $0.05 | $0.06 (24.81%) | $0.07 | $0.05 | 9,838 | $6.38 M |
| 09/23/2024 | $0.06 | $0.07 (18.18%) | $0.07 | $0.05 | 1,907 | $6.39 M |
| 09/20/2024 | $0.08 | $0.07 (-13.33%) | $0.08 | $0.05 | 30,737 | $6.39 M |
| 09/19/2024 | $0.05 | $0.08 (50%) | $0.08 | $0.05 | 15,290 | $7.37 M |
| 09/18/2024 | $0.08 | $0.06 (-21.96%) | $0.08 | $0.06 | 31,912 | $6.10 M |
| 09/17/2024 | $0.07 | $0.08 (22.92%) | $0.08 | $0.06 | 200,723 | $7.86 M |
| 09/16/2024 | $0.05 | $0.06 (28.49%) | $0.07 | $0.05 | 374,630 | $6.19 M |
| 09/13/2024 | $0.05 | $0.05 (2.04%) | $0.05 | $0.05 | 234,531 | $4.92 M |
| 09/12/2024 | $0.05 | $0.05 (11.11%) | $0.06 | $0.05 | 51,839 | $4.92 M |
| 09/11/2024 | $0.05 | $0.05 (9.8%) | $0.05 | $0.05 | 255,790 | $5.40 M |
| 09/10/2024 | $0.05 | $0.05 (4.96%) | $0.05 | $0.05 | 58,232 | $5.16 M |
| 09/09/2024 | $0.05 | $0.05 (17.78%) | $0.05 | $0.05 | 106,930 | $5.21 M |
| 09/06/2024 | $0.07 | $0.05 (-22.5%) | $0.07 | $0.05 | 943,674 | $5.33 M |
| 09/05/2024 | $0.06 | $0.06 (2.65%) | $0.07 | $0.04 | 220,835 | $5.70 M |
| 09/04/2024 | $0.05 | $0.05 (1.96%) | $0.06 | $0.05 | 202,359 | $5.11 M |
| 09/03/2024 | $0.06 | $0.05 (-18.03%) | $0.06 | $0.05 | 45,091 | $4.92 M |
| 09/02/2024 | $0.04 | $0.06 (45.5%) | $0.07 | $0.04 | 40,276 | $6.04 M |
| 08/30/2024 | $0.04 | $0.06 (42.79%) | $0.07 | $0.04 | 173,316 | $6.04 M |
| 08/29/2024 | $0.04 | $0.04 (5.25%) | $0.04 | $0.04 | 30,903 | $4.14 M |
| 08/28/2024 | $0.04 | $0.05 (9.76%) | $0.05 | $0.04 | 71,672 | $4.42 M |
| 08/27/2024 | $0.04 | $0.05 (2.27%) | $0.05 | $0.04 | 120,883 | $4.42 M |
| 08/26/2024 | $0.05 | $0.05 (-2.17%) | $0.05 | $0.04 | 73,882 | $4.42 M |
| 08/23/2024 | $0.04 | $0.05 (8.24%) | $0.05 | $0.04 | 174,155 | $4.52 M |
| 08/22/2024 | $0.04 | $0.04 (-1.49%) | $0.05 | $0.04 | 64,974 | $4.21 M |
| 08/21/2024 | $0.05 | $0.04 (-4.08%) | $0.05 | $0.04 | 53,562 | $4.34 M |
| 08/20/2024 | $0.05 | $0.05 (-2.13%) | $0.05 | $0.04 | 454,526 | $4.52 M |
| 08/19/2024 | $0.05 | $0.05 (-4.08%) | $0.06 | $0.03 | 1.38 M | $4.62 M |
| 08/16/2024 | $0.06 | $0.06 (-4.01%) | $0.06 | $0.05 | 306,376 | $5.64 M |
| 08/15/2024 | $0.06 | $0.06 (-9.76%) | $0.07 | $0.05 | 1.34 M | $5.53 M |
| 08/14/2024 | $0.07 | $0.07 (0.14%) | $0.07 | $0.06 | 183,290 | $6.95 M |
| 08/13/2024 | $0.09 | $0.07 (-21.11%) | $0.10 | $0.07 | 551,517 | $6.98 M |
| 08/12/2024 | $0.08 | $0.08 (2.1%) | $0.10 | $0.07 | 212,222 | $7.88 M |
| 08/09/2024 | $0.08 | $0.07 (-8.19%) | $0.08 | $0.07 | 31,980 | $6.88 M |
| 08/08/2024 | $0.07 | $0.08 (9.93%) | $0.09 | $0.06 | 15,089 | $7.66 M |