-
5 DAY PERFORMANCE
-4.76% -
1 MONTH PERFORMANCE
+3.45% -
3 MONTH PERFORMANCE
-57.14% -
6 MONTH PERFORMANCE
-78.57% -
YEAR-TO-DATE PERFORMANCE
-74.47% -
1 YEAR PERFORMANCE
-80.95%
Getaround, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $0.08 | $0.08 (5.26%) | $0.08 | $0.07 | 49,060 | $7.73 M |
| 08/06/2024 | $0.08 | $0.07 (-9.38%) | $0.08 | $0.07 | 50,126 | $7.01 M |
| 08/05/2024 | $0.08 | $0.08 (6.67%) | $0.08 | $0.07 | 92,061 | $7.73 M |
| 08/02/2024 | $0.08 | $0.08 (-1.81%) | $0.08 | $0.06 | 282,641 | $7.35 M |
| 08/01/2024 | $0.08 | $0.08 (4.24%) | $0.09 | $0.08 | 113,214 | $7.96 M |
| 07/31/2024 | $0.08 | $0.08 (-0.43%) | $0.09 | $0.08 | 20,260 | $7.83 M |
| 07/30/2024 | $0.09 | $0.08 (-5.75%) | $0.09 | $0.08 | 237,145 | $7.93 M |
| 07/29/2024 | $0.10 | $0.09 (-8.08%) | $0.10 | $0.09 | 166,822 | $8.80 M |
| 07/26/2024 | $0.09 | $0.10 (16.16%) | $0.10 | $0.09 | 129,477 | $9.66 M |
| 07/25/2024 | $0.10 | $0.10 (4.21%) | $0.10 | $0.09 | 74,637 | $9.57 M |
| 07/24/2024 | $0.09 | $0.09 (8.42%) | $0.10 | $0.09 | 44,213 | $9.02 M |
| 07/23/2024 | $0.10 | $0.10 (-2.24%) | $0.10 | $0.09 | 68,744 | $9.44 M |
| 07/22/2024 | $0.12 | $0.10 (-16.6%) | $0.12 | $0.08 | 1.12 M | $9.67 M |
| 07/19/2024 | $0.11 | $0.11 (4.76%) | $0.12 | $0.08 | 182,603 | $10.63 M |
| 07/18/2024 | $0.09 | $0.10 (17.65%) | $0.11 | $0.09 | 581,751 | $9.67 M |
| 07/17/2024 | $0.08 | $0.08 (5.33%) | $0.08 | $0.07 | 455,050 | $7.64 M |
| 07/16/2024 | $0.07 | $0.07 (2.43%) | $0.08 | $0.07 | 1.01 M | $7.13 M |
| 07/15/2024 | $0.11 | $0.07 (-32.7%) | $0.11 | $0.06 | 2.08 M | $6.86 M |
| 07/12/2024 | $0.12 | $0.11 (-14.92%) | $0.14 | $0.11 | 1.63 M | $10.20 M |
| 07/11/2024 | $0.13 | $0.12 (-4.62%) | $0.14 | $0.11 | 989,526 | $11.99 M |
| 07/10/2024 | $0.06 | $0.14 (127.95%) | $0.14 | $0.06 | 6.01 M | |
| 07/09/2024 | $0.15 | $0.13 (-9.72%) | $0.15 | $0.11 | 8.65 M | $12.65 M |
| 07/08/2024 | $0.14 | $0.14 (-2.07%) | $0.14 | $0.13 | 1.03 M | $13.25 M |
| 07/05/2024 | $0.14 | $0.14 (-1.96%) | $0.14 | $0.13 | 669,604 | $13.53 M |