Canoo Inc. Class A Common Stockのデータ

Canoo Inc. Class A Common Stockの基本情報

名前 Canoo Inc. Class A Common Stock
ティッカー GOEV
国 United States
上場年 2019.0
セクター Capital Goods

Canoo Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.0 16.38 17.0 16.69 3349800.0 16.69
2021-02-12 17.13 15.87 16.23 16.68 3173500.0 16.68
2021-02-11 16.59 16.0 16.55 16.22 2621700.0 16.22
2021-02-10 17.23 15.64 16.89 16.52 4012300.0 16.52
2021-02-09 17.3 16.43 17.05 16.82 4745000.0 16.82
2021-02-08 17.46 16.53 17.09 17.01 6488100.0 17.01
2021-02-05 18.8 17.43 18.76 17.63 7838600.0 17.63
2021-02-04 18.88 17.17 17.77 18.85 15283500.0 18.85
2021-02-03 17.25 16.11 16.11 16.4 6860600.0 16.4
2021-02-02 16.3 15.6 16.25 15.77 3040100.0 15.77
2021-02-01 16.19 14.54 15.23 15.5 3914800.0 15.5
2021-01-29 15.6 14.8 15.1 15.07 5121000.0 15.07
2021-01-28 15.77 14.9 15.3 15.47 3354700.0 15.47
2021-01-27 16.2 14.8 15.57 15.14 5112100.0 15.14
2021-01-26 16.37 15.85 16.3 16.21 5332100.0 16.21
2021-01-25 17.17 15.65 17.0 16.8 4354000.0 16.8
2021-01-22 17.09 16.67 17.06 17.0 2785700.0 17.0
2021-01-21 17.95 16.85 17.89 17.12 3340300.0 17.12
2021-01-20 17.97 16.75 16.95 17.36 4421600.0 17.36
2021-01-19 17.37 16.02 17.19 16.68 4958000.0 16.68
2021-01-15 17.88 16.71 17.45 16.9 4483500.0 16.9
2021-01-14 19.4 17.36 19.34 17.44 10442300.0 17.44
2021-01-13 20.0 17.83 19.92 19.0 21796700.0 19.0
2021-01-12 16.95 16.15 16.4 16.72 7012400.0 16.72
2021-01-11 17.2 15.48 15.69 17.05 7824600.0 17.05
2021-01-08 15.5 14.11 15.4 15.0 6174700.0 15.0
2021-01-07 14.77 13.94 14.49 14.19 3765200.0 14.19
2021-01-06 15.09 13.7 14.38 14.04 5660500.0 14.04
2021-01-05 14.42 13.4 13.8 14.09 7337000.0 14.09
2021-01-04 13.85 12.0 13.83 12.5 7605500.0 12.5
2020-12-31 14.59 13.52 14.5 13.8 4813900.0 13.8
2020-12-30 15.75 14.29 14.51 14.32 5130800.0 14.32
2020-12-29 15.33 14.03 15.29 14.63 5897300.0 14.63
2020-12-28 17.1 15.3 17.1 15.39 9098600.0 15.39
2020-12-24 19.7 17.25 19.65 17.81 6449200.0 17.81
2020-12-23 20.4 19.0 20.19 19.4 8505700.0 19.4
2020-12-22 24.9 18.1 22.75 18.89 13287800.0 18.89
2020-12-21 20.28 18.9 19.2 19.49 4401300.0 19.49
2020-12-18 19.82 18.2 19.0 19.29 3959300.0 19.29
2020-12-17 20.49 17.88 19.2 18.9 6917100.0 18.9
2020-12-16 20.3 17.76 18.83 19.92 3978600.0 19.92
2020-12-15 19.16 16.61 19.15 18.02 4997000.0 18.02
2020-12-14 20.85 18.64 20.85 19.34 3481400.0 19.34
2020-12-11 21.57 18.91 21.57 20.28 5837000.0 20.28
2020-12-10 22.43 18.57 19.07 22.0 6493400.0 22.0
2020-12-09 20.93 18.51 19.02 20.0 8041200.0 20.0
2020-12-08 18.99 16.82 17.89 17.93 6057000.0 17.93
2020-12-07 18.56 16.5 17.31 18.2 18521700.0 18.2
2020-12-04 13.5 12.5 12.5 13.45 6089200.0 13.45
2020-12-03 12.5 12.0 12.2 12.17 1421800.0 12.17
2020-12-02 12.1 11.17 11.51 11.82 2097500.0 11.82
2020-12-01 13.49 11.93 13.46 12.48 2597700.0 12.48
2020-11-30 14.49 12.39 13.5 13.0 5591100.0 13.0
2020-11-27 12.82 12.13 12.32 12.56 3460600.0 12.56
2020-11-25 11.58 11.01 11.1 11.52 2210900.0 11.52
2020-11-24 12.3 11.0 11.67 11.19 3759800.0 11.19
2020-11-23 11.56 10.9 10.9 11.3 4030400.0 11.3
2020-11-20 10.84 10.55 10.8 10.7 1280000.0 10.7
2020-11-19 10.89 10.43 10.45 10.71 2977700.0 10.71
2020-11-18 10.48 10.28 10.3 10.37 1285100.0 10.37
2020-11-17 10.3 10.25 10.26 10.25 457200.0 10.25
2020-11-16 10.32 10.23 10.3 10.25 848200.0 10.25
2020-11-13 10.3 10.23 10.3 10.27 502300.0 10.27
2020-11-12 10.28 10.23 10.23 10.23 319800.0 10.23
2020-11-11 10.3 10.23 10.29 10.25 303200.0 10.25
2020-11-10 10.31 10.23 10.3 10.23 325600.0 10.23
2020-11-09 10.33 10.22 10.33 10.3 1762800.0 10.3
2020-11-06 10.29 10.23 10.23 10.27 229000.0 10.27
2020-11-05 10.33 10.22 10.24 10.23 401900.0 10.23
2020-11-04 10.32 10.23 10.24 10.23 346000.0 10.23
2020-11-03 10.3 10.22 10.24 10.23 226500.0 10.23
2020-11-02 10.3 10.22 10.25 10.23 281500.0 10.23
2020-10-30 10.27 10.2 10.23 10.25 401500.0 10.25
2020-10-29 10.34 10.22 10.22 10.24 252800.0 10.24
2020-10-28 10.31 10.18 10.29 10.31 641100.0 10.31
2020-10-27 10.4 10.31 10.32 10.31 520800.0 10.31
2020-10-26 10.36 10.32 10.33 10.34 520300.0 10.34
2020-10-23 10.4 10.33 10.4 10.35 330500.0 10.35
2020-10-22 10.47 10.31 10.35 10.41 940600.0 10.41
2020-10-21 10.41 10.35 10.37 10.35 437300.0 10.35
2020-10-20 10.53 10.38 10.53 10.38 436600.0 10.38
2020-10-19 10.55 10.36 10.36 10.55 514700.0 10.55
2020-10-16 10.45 10.34 10.34 10.41 330500.0 10.41
2020-10-15 10.45 10.32 10.44 10.38 266100.0 10.38
2020-10-14 10.46 10.33 10.45 10.45 344000.0 10.45
2020-10-13 10.5 10.3 10.49 10.4 873300.0 10.4
2020-10-12 10.62 10.44 10.53 10.46 784800.0 10.46
2020-10-09 10.79 10.55 10.77 10.6 466400.0 10.6
2020-10-08 10.68 10.45 10.45 10.67 538600.0 10.67
2020-10-07 10.6 10.42 10.52 10.51 791000.0 10.51
2020-10-06 10.8 10.39 10.74 10.56 1447100.0 10.56
2020-10-05 11.07 10.65 10.98 10.77 1021100.0 10.77
2020-10-02 11.15 10.71 10.73 10.98 808200.0 10.98
2020-10-01 11.2 10.82 11.12 11.13 850800.0 11.13
2020-09-30 11.25 11.06 11.25 11.14 602700.0 11.14
2020-09-29 11.25 11.05 11.17 11.17 536900.0 11.17
2020-09-28 11.39 11.03 11.33 11.3 748300.0 11.3
2020-09-25 11.2 11.0 11.12 11.2 1092800.0 11.2
2020-09-24 11.28 10.57 10.81 10.96 1947100.0 10.96
2020-09-23 11.93 10.9 11.9 11.11 2367800.0 11.11
2020-09-22 12.23 11.5 11.84 11.9 1284200.0 11.9
2020-09-21 11.98 11.41 11.9 11.64 1858500.0 11.64
2020-09-18 12.59 11.85 12.5 12.2 1347200.0 12.2
2020-09-17 12.84 12.15 12.57 12.4 1216300.0 12.4
2020-09-16 13.44 12.6 13.27 12.8 1851700.0 12.8
2020-09-15 13.5 12.81 12.92 13.0 3515500.0 13.0
2020-09-14 13.1 11.86 11.95 12.71 4885900.0 12.71
2020-09-11 11.99 11.11 11.16 11.59 2628400.0 11.59
2020-09-10 11.24 11.0 11.23 11.15 1324000.0 11.15
2020-09-09 11.23 10.77 11.15 11.06 1383900.0 11.06
2020-09-08 11.25 10.74 10.76 11.0 1537200.0 11.0
2020-09-04 10.88 10.46 10.72 10.78 1357400.0 10.78
2020-09-03 10.96 10.6 10.95 10.8 1114700.0 10.8
2020-09-02 11.09 10.8 10.81 10.95 2412400.0 10.95
2020-09-01 10.9 10.54 10.9 10.69 1286900.0 10.69
2020-08-31 10.97 10.73 10.96 10.79 913400.0 10.79
2020-08-28 10.99 10.8 10.99 10.85 912300.0 10.85
2020-08-27 11.06 10.74 11.0 10.94 1867500.0 10.94
2020-08-26 11.2 10.83 11.0 10.98 1859300.0 10.98
2020-08-25 11.0 10.68 10.79 10.85 2601500.0 10.85
2020-08-24 10.86 10.46 10.49 10.61 1839600.0 10.61
2020-08-21 10.51 10.37 10.46 10.43 1620000.0 10.43
2020-08-20 10.52 10.39 10.5 10.45 1083400.0 10.45
2020-08-19 10.6 10.35 10.6 10.48 2506900.0 10.48
2020-08-18 10.99 10.44 10.81 10.49 9637200.0 10.49
2020-08-17 10.85 10.62 10.85 10.68 260500.0 10.68
2020-08-14 10.9 10.74 10.8 10.79 261100.0 10.79
2020-08-13 10.92 10.77 10.8 10.8 235200.0 10.8
2020-08-12 11.0 10.77 11.0 10.85 331900.0 10.85
2020-08-11 11.0 10.74 10.9 10.98 475000.0 10.98
2020-08-10 11.25 10.55 11.19 10.79 1940400.0 10.79
2020-08-07 11.31 11.08 11.19 11.13 341000.0 11.13
2020-08-06 11.4 11.0 11.4 11.38 408000.0 11.38
2020-08-05 11.65 11.21 11.6 11.4 352800.0 11.4
2020-08-04 11.69 11.08 11.45 11.5 2199400.0 11.5
2020-08-03 11.1 10.65 11.08 10.88 617700.0 10.88
2020-07-31 11.2 10.6 11.2 10.9 774800.0 10.9
2020-07-30 11.4 11.07 11.19 11.17 522400.0 11.17
2020-07-29 11.57 11.11 11.27 11.52 866700.0 11.52
2020-07-28 11.52 11.15 11.52 11.3 276700.0 11.3
2020-07-27 11.8 11.31 11.72 11.38 421100.0 11.38
2020-07-24 11.9 11.5 11.52 11.65 609500.0 11.65
2020-07-23 12.4 11.7 12.05 11.93 4764800.0 11.93
2020-07-22 11.18 10.97 11.1 11.1 443100.0 11.1
2020-07-21 11.1 11.0 11.08 11.06 176900.0 11.06
2020-07-20 11.18 10.9 11.15 11.02 435100.0 11.02
2020-07-17 11.1 10.87 11.1 11.0 182600.0 11.0
2020-07-16 11.07 10.8 11.07 10.98 587500.0 10.98
2020-07-15 11.05 10.84 11.0 11.03 353800.0 11.03
2020-07-14 11.23 10.51 11.03 10.98 310100.0 10.98
2020-07-13 11.3 10.95 11.2 11.03 301200.0 11.03
2020-07-10 11.1 11.0 11.04 11.1 597200.0 11.1
2020-07-09 11.0 10.65 10.65 10.98 702600.0 10.98
2020-07-08 10.75 10.5 10.74 10.66 440700.0 10.66
2020-07-07 10.76 10.56 10.61 10.65 160000.0 10.65
2020-07-06 10.85 10.61 10.85 10.75 199600.0 10.75
2020-07-02 10.89 10.65 10.89 10.75 63200.0 10.75
2020-07-01 10.9 10.74 10.85 10.85 76900.0 10.85
2020-06-30 10.83 10.41 10.41 10.75 54800.0 10.75
2020-06-29 10.72 10.45 10.5 10.6 773100.0 10.6
2020-06-26 10.47 10.42 10.44 10.44 231500.0 10.44
2020-06-25 10.5 10.41 10.5 10.41 17500.0 10.41
2020-06-24 10.46 10.43 10.46 10.45 216800.0 10.45
2020-06-23 10.65 10.6 10.6 10.6 5600.0 10.6
2020-06-22 10.65 10.59 10.65 10.64 39800.0 10.64
2020-06-19 10.8 10.5 10.6 10.59 80600.0 10.59
2020-06-18 10.64 10.4 10.4 10.55 160400.0 10.55
2020-06-17 10.51 10.36 10.43 10.4 92300.0 10.4
2020-06-16 10.4 10.4 10.4 10.4 100.0 10.4
2020-06-15 10.4 10.35 10.35 10.4 2300.0 10.4
2020-06-12 10.45 10.29 10.29 10.4 14200.0 10.4
2020-06-11 10.44 10.29 10.29 10.35 90600.0 10.35
2020-06-10 10.32 10.29 10.32 10.29 781200.0 10.29
2020-06-09 10.45 10.29 10.29 10.35 126800.0 10.35
2020-06-08 10.29 10.29 10.29 10.29 0.0 10.29
2020-06-05 10.35 10.28 10.3 10.29 155800.0 10.29
2020-06-04 10.26 10.26 10.26 10.26 2600.0 10.26
2020-06-03 10.26 10.26 10.26 10.26 1100.0 10.26
2020-06-02 10.3 10.27 10.27 10.3 86600.0 10.3
2020-06-01 10.25 10.25 10.25 10.25 200100.0 10.25
2020-05-29 10.22 10.22 10.22 10.22 0.0 10.22
2020-05-28 10.22 10.22 10.22 10.22 500.0 10.22
2020-05-27 10.35 10.35 10.35 10.35 0.0 10.35
2020-05-26 10.62 10.33 10.62 10.35 4500.0 10.35
2020-05-22 11.55 10.23 10.5 10.24 108200.0 10.24
2020-05-21 10.23 10.23 10.23 10.23 0.0 10.23
2020-05-20 10.24 10.2 10.2 10.23 30900.0 10.23
2020-05-19 10.21 10.2 10.21 10.2 53300.0 10.2
2020-05-18 10.2 10.18 10.18 10.2 1900.0 10.2
2020-05-15 10.17 10.17 10.17 10.17 0.0 10.17
2020-05-14 10.17 10.16 10.16 10.17 1300.0 10.17
2020-05-13 10.17 10.15 10.17 10.15 4100.0 10.15
2020-05-12 10.18 10.18 10.18 10.18 200.0 10.18
2020-05-11 10.16 10.15 10.16 10.15 65400.0 10.15
2020-05-08 10.15 10.15 10.15 10.15 0.0 10.15
2020-05-07 10.22 10.15 10.15 10.15 26400.0 10.15
2020-05-06 10.16 10.13 10.16 10.16 109000.0 10.16
2020-05-05 10.15 10.15 10.15 10.15 2300.0 10.15
2020-05-04 10.15 10.15 10.15 10.15 0.0 10.15
2020-05-01 10.15 10.15 10.15 10.15 0.0 10.15
2020-04-30 10.15 10.15 10.15 10.15 0.0 10.15
2020-04-29 10.15 10.15 10.15 10.15 160700.0 10.15
2020-04-28 10.15 10.15 10.15 10.15 800.0 10.15
2020-04-27 10.16 10.15 10.15 10.15 27000.0 10.15
2020-04-24 10.24 10.13 10.14 10.14 1300.0 10.14
2020-04-23 10.17 10.15 10.17 10.16 247700.0 10.16
2020-04-22 10.15 10.15 10.15 10.15 0.0 10.15
2020-04-21 10.15 10.15 10.15 10.15 0.0 10.15
2020-04-20 10.15 10.15 10.15 10.15 500.0 10.15
2020-04-17 10.17 10.14 10.15 10.15 104100.0 10.15
2020-04-16 10.3 10.14 10.15 10.15 649900.0 10.15
2020-04-15 10.16 10.1 10.14 10.14 102900.0 10.14
2020-04-14 10.14 10.12 10.14 10.12 1400.0 10.12
2020-04-13 10.11 10.11 10.11 10.11 300.0 10.11
2020-04-09 10.14 10.1 10.1 10.1 13900.0 10.1
2020-04-08 10.15 10.12 10.12 10.13 11800.0 10.13
2020-04-07 10.08 10.08 10.08 10.08 9600.0 10.08
2020-04-06 10.13 10.09 10.09 10.11 37100.0 10.11
2020-04-03 10.13 10.06 10.11 10.11 242800.0 10.11
2020-04-02 10.12 10.08 10.11 10.08 36400.0 10.08
2020-04-01 10.13 10.08 10.11 10.1 7000.0 10.1
2020-03-31 10.13 10.11 10.13 10.11 800.0 10.11
2020-03-30 10.14 10.1 10.1 10.13 1500.0 10.13
2020-03-27 10.15 9.95 9.95 10.08 24100.0 10.08
2020-03-26 10.25 10.04 10.25 10.15 5100.0 10.15
2020-03-25 10.16 9.95 9.98 10.01 53000.0 10.01
2020-03-24 9.98 9.92 9.92 9.98 123300.0 9.98
2020-03-23 9.96 9.89 9.95 9.91 77900.0 9.91
2020-03-20 9.96 9.96 9.96 9.96 50100.0 9.96
2020-03-19 9.82 9.75 9.8 9.82 1400.0 9.82
2020-03-18 10.19 9.21 9.95 9.75 611300.0 9.75
2020-03-17 10.3 9.95 9.95 10.19 266200.0 10.19
2020-03-16 10.1 10.1 10.1 10.1 600000.0 10.1
2020-03-13 10.26 10.1 10.23 10.1 1301500.0 10.1
2020-03-12 10.19 10.02 10.06 10.19 561800.0 10.19
2020-03-11 10.25 10.17 10.18 10.22 62900.0 10.22
2020-03-10 10.28 10.18 10.22 10.2 4207800.0 10.2
2020-03-09 10.25 10.21 10.25 10.22 58800.0 10.22
2020-03-06 10.25 10.25 10.25 10.25 1400.0 10.25
2020-03-05 10.26 10.25 10.26 10.25 10400.0 10.25
2020-03-04 10.24 10.23 10.24 10.23 100700.0 10.23
2020-03-03 10.26 10.24 10.25 10.25 209100.0 10.25
2020-03-02 10.26 10.25 10.26 10.25 604300.0 10.25
2020-02-28 10.28 10.23 10.28 10.26 163000.0 10.26
2020-02-27 10.3 10.3 10.3 10.3 100.0 10.3
2020-02-26 10.26 10.26 10.26 10.26 7700.0 10.26
2020-02-25 10.28 10.25 10.28 10.25 7500.0 10.25
2020-02-24 10.38 10.3 10.38 10.3 337200.0 10.3
2020-02-21 10.3 10.3 10.3 10.3 0.0 10.3
2020-02-20 10.32 10.3 10.32 10.3 1300.0 10.3
2020-02-19 10.28 10.26 10.28 10.26 3900.0 10.26
2020-02-18 10.29 10.24 10.29 10.24 92300.0 10.24