Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	7.980			8.020	1,969,170	+0.04(+0.50%)
Oct 28, 2021	7.400	8.150	7.400	7.980	3,270,420	+0.63(+8.57%)
Oct 27, 2021	7.610	7.780	7.300	7.350	1,096,594	-0.25(-3.29%)
Oct 26, 2021	7.470			7.600	2,223,755	+0.13(+1.74%)
Oct 25, 2021	7.160	7.640	7.085	7.470	2,915,148	+0.48(+6.87%)
Oct 22, 2021	7.300	7.372	6.930	6.990	1,579,942	-0.38(-5.16%)
Oct 21, 2021	7.110	7.400	7.059	7.370	2,105,761	+0.24(+3.37%)
Oct 20, 2021	7.250	7.250	7.050	7.130	824,657	-0.08(-1.11%)
Oct 19, 2021	7.090	7.250	7.040	7.210	1,132,058	+0.15(+2.12%)
Oct 18, 2021	6.850	7.200	6.850	7.060	1,692,464	-0.22(-3.02%)
Oct 15, 2021	7.310	7.360	7.110	7.280	1,648,409	+0.08(+1.11%)
Oct 14, 2021	7.230	7.320	6.985	7.200	1,946,351	-0.02(-0.28%)
Oct 13, 2021	7.030	7.260	6.980	7.220	1,563,382	+0.26(+3.74%)
Oct 12, 2021	6.630	7.010	6.618	6.960	1,834,753	+0.33(+4.98%)
Oct 11, 2021	6.590	6.832	6.442	6.630	1,736,730	+0.16(+2.47%)
Oct 08, 2021	6.690	6.740	6.450	6.470	1,916,539	-0.17(-2.56%)
Oct 07, 2021	6.770	6.890	6.617	6.640	1,793,968	-0.01(-0.15%)
Oct 06, 2021	6.730	6.890	6.570	6.650	2,005,499	-0.22(-3.20%)
Oct 05, 2021	6.890	7.025	6.780	6.870	2,193,474	+0.06(+0.88%)
Oct 04, 2021	7.150	7.180	6.680	6.810	2,626,439	-0.37(-5.15%)
Oct 01, 2021	7.680	7.770	7.120	7.180	3,012,301	-0.51(-6.63%)
Sep 30, 2021	7.560	7.780	7.365	7.690	2,708,922	+0.26(+3.50%)
Sep 29, 2021	7.840	8.400	7.370	7.430	6,240,480	-0.25(-3.26%)
Sep 28, 2021	8.100	8.480	7.650	7.680	4,359,354	-0.64(-7.69%)
Sep 27, 2021	8.920	9.210	8.010	8.320	10,781,399	-0.72(-7.96%)
Sep 24, 2021	7.690	9.170	7.570	9.040	25,594,270	+1.62(+21.83%)
Sep 23, 2021	6.820	7.860	6.820	7.420	12,446,769	+0.87(+13.20%)
Sep 22, 2021	6.720	6.717	6.290	6.555	5,545,128	-0.14(-2.02%)
Sep 21, 2021	6.800	6.920	6.440	6.690	4,053,189	-0.09(-1.33%)
Sep 20, 2021	6.490	6.830	6.430	6.780	3,341,959	-0.05(-0.73%)
Sep 17, 2021	6.690	7.045	6.690	6.830	5,667,284	+0.15(+2.25%)
Sep 16, 2021	6.770	6.800	6.650	6.680	1,848,943	-0.19(-2.77%)
Sep 15, 2021	6.860	6.980	6.750	6.870	1,895,044	-0.01(-0.15%)
Sep 14, 2021	7.060	7.190	6.790	6.880	1,610,926	-0.12(-1.71%)
Sep 13, 2021	6.910	7.190	6.765	7.000	1,702,702	+0.14(+2.04%)
Sep 10, 2021	7.350	7.400	6.850	6.860	2,360,053	-0.37(-5.12%)
Sep 09, 2021	7.330	7.432	7.140	7.230	1,651,480	-0.10(-1.36%)
Sep 08, 2021	7.800	7.800	7.090	7.330	2,479,158	-0.48(-6.15%)
Sep 07, 2021	7.790	8.220	7.720	7.810	3,487,086	+0.20(+2.63%)
Sep 03, 2021	7.650	8.050	7.569	7.610	3,419,247	-0.11(-1.42%)
Sep 02, 2021	7.380	7.850	7.370	7.720	2,776,365	+0.34(+4.61%)
Sep 01, 2021	7.100	7.512	7.070	7.380	2,525,731	+0.17(+2.36%)
Aug 31, 2021	7.090	7.260	7.030	7.210	1,664,451	+0.09(+1.26%)
Aug 30, 2021	7.410	7.410	6.990	7.120	2,021,813	-0.24(-3.26%)
Aug 27, 2021	7.680	7.770	7.200	7.360	3,545,370	-0.29(-3.79%)
Aug 26, 2021	7.510	8.070	7.400	7.650	3,373,338	+0.15(+2.00%)
Aug 25, 2021	7.370	7.960	7.350	7.500	4,203,512	-0.06(-0.79%)
Aug 24, 2021	7.420	7.580	6.920	7.560	7,220,844	-0.23(-2.95%)
Aug 23, 2021	6.140	7.870	6.100	7.790	15,681,749	+1.88(+31.81%)
Aug 20, 2021	5.800	6.180	5.790	5.910	2,383,633	+0.08(+1.37%)
Aug 19, 2021	6.080	6.120	5.750	5.830	3,906,114	-0.32(-5.20%)
Aug 18, 2021	6.500	6.530	6.120	6.150	2,520,579	-0.20(-3.15%)
Aug 17, 2021	6.550	6.550	6.148	6.350	2,979,717	-0.22(-3.35%)
Aug 16, 2021	7.000	7.050	6.550	6.570	3,430,839	-0.45(-6.41%)
Aug 13, 2021	7.690	7.740	7.010	7.020	2,729,391	-0.62(-8.12%)
Aug 12, 2021	7.950	7.950	7.560	7.640	1,767,213	-0.30(-3.78%)
Aug 11, 2021	8.000	8.070	7.810	7.940	1,187,267	-0.05(-0.63%)
Aug 10, 2021	8.110	8.270	7.900	7.990	1,698,650	+0.01(+0.13%)
Aug 09, 2021	7.990	8.250	7.950	7.980	1,651,664	-0.03(-0.37%)
Aug 06, 2021	8.000	8.110	7.900	8.010	807,339	+0.06(+0.75%)
Aug 05, 2021	7.630	8.110	7.615	7.950	1,305,322	+0.32(+4.19%)
Aug 04, 2021	7.770	8.040	7.620	7.630	1,214,229	-0.21(-2.68%)
Aug 03, 2021	8.120	8.120	7.772	7.840	1,062,619	-0.15(-1.88%)
Aug 02, 2021	8.250	8.250	7.973	7.990	1,198,283	-0.14(-1.72%)
Jul 30, 2021	8.050	8.310	7.990	8.130	1,090,845	+0.01(+0.12%)
Jul 29, 2021	8.400	8.420	8.120	8.120	1,372,120	-0.26(-3.10%)
Jul 28, 2021	8.133	8.460	8.070	8.380	1,211,932	+0.29(+3.58%)
Jul 27, 2021	8.350	8.350	7.920	8.090	1,755,206	-0.26(-3.11%)
Jul 26, 2021	8.130	8.670	8.037	8.350	1,402,117	+0.15(+1.83%)
Jul 23, 2021	8.400	8.467	8.090	8.200	976,939	-0.24(-2.84%)
Jul 22, 2021	8.850	8.870	8.410	8.440	978,307	-0.30(-3.43%)
Jul 21, 2021	8.420	8.790	8.350	8.740	1,213,073	+0.23(+2.70%)
Jul 20, 2021	8.350	8.640	8.100	8.510	1,251,445	+0.18(+2.16%)
Jul 19, 2021	8.200	8.410	7.936	8.330	1,613,199	-0.16(-1.88%)
Jul 16, 2021	8.820	8.840	8.450	8.490	1,208,577	-0.33(-3.74%)
Jul 15, 2021	8.720	9.400	8.610	8.820	1,784,805	+0.11(+1.26%)
Jul 14, 2021	9.050	9.195	8.670	8.710	1,530,315	-0.26(-2.90%)
Jul 13, 2021	9.080	9.150	8.790	8.970	1,206,161	-0.14(-1.54%)
Jul 12, 2021	9.020	9.229	8.752	9.110	1,215,062	+0.10(+1.11%)
Jul 09, 2021	8.880	9.050	8.700	9.010	1,029,895	+0.18(+2.04%)
Jul 08, 2021	8.480	8.860	8.414	8.830	1,351,022	+0.02(+0.23%)
Jul 07, 2021	9.120	9.130	8.540	8.810	2,256,110	-0.31(-3.40%)
Jul 06, 2021	9.250	9.283	8.930	9.120	1,634,380	+0.04(+0.44%)
Jul 02, 2021	9.500	9.686	9.040	9.080	2,245,774	-0.39(-4.12%)
Jul 01, 2021	10.07	10.12	9.450	9.470	2,498,710	-0.47(-4.73%)
Jun 30, 2021	9.770	10.31	9.650	9.940	4,130,565	+0.12(+1.22%)
Jun 29, 2021	9.880	10.21	9.640	9.820	5,595,534	+0.00(+0.00%)
Jun 28, 2021	9.770	9.928	9.580	9.820	2,757,905	+0.15(+1.55%)
Jun 25, 2021	9.820	9.990	9.610	9.670	13,365,576	-0.15(-1.53%)
Jun 24, 2021	10.01	10.15	9.660	9.820	3,130,718	-0.18(-1.80%)
Jun 23, 2021	9.590	10.08	9.550	10.00	3,276,249	+0.52(+5.49%)
Jun 22, 2021	9.530	9.620	9.130	9.480	3,369,404	+0.01(+0.11%)
Jun 21, 2021	9.780	9.900	9.325	9.470	5,208,635	-0.50(-5.02%)
Jun 18, 2021	9.990	10.35	9.830	9.970	6,351,997	+0.04(+0.40%)
Jun 17, 2021	10.33	10.65	9.610	9.930	7,323,127	-0.27(-2.65%)
Jun 16, 2021	10.72	11.04	9.830	10.20	9,770,874	-0.85(-7.69%)
Jun 15, 2021	9.450	11.40	9.389	11.05	31,892,246	+1.59(+16.81%)
Jun 14, 2021	9.650	10.00	9.400	9.460	2,491,878	-0.24(-2.47%)
Jun 11, 2021	9.840	9.960	9.350	9.700	3,378,630	-0.06(-0.61%)
Jun 10, 2021	9.970	10.23	9.260	9.760	5,797,880	-0.28(-2.79%)
Jun 09, 2021	12.09	12.19	9.810	10.04	13,529,321	-0.67(-6.26%)
Jun 08, 2021	9.030	11.92	9.030	10.71	26,413,424	+1.81(+20.34%)
Jun 07, 2021	8.870	9.170	8.610	8.900	3,119,125	+0.22(+2.53%)
Jun 04, 2021	9.010	9.110	8.562	8.680	3,004,053	-0.23(-2.58%)
Jun 03, 2021	8.810	9.270	8.500	8.910	5,734,276	+0.06(+0.68%)
Jun 02, 2021	8.210	9.000	8.070	8.850	5,672,417	+0.70(+8.59%)
Jun 01, 2021	8.000	8.220	7.830	8.150	1,658,590	+0.23(+2.90%)
May 28, 2021	8.200	8.450	7.900	7.920	1,886,531	-0.28(-3.41%)
May 27, 2021	7.950	8.240	7.810	8.200	4,314,899	+0.30(+3.80%)
May 26, 2021	7.550	8.100	7.520	7.900	2,330,808	+0.35(+4.64%)
May 25, 2021	7.700	7.790	7.420	7.550	1,897,636	-0.19(-2.45%)
May 24, 2021	8.100	8.228	7.560	7.740	2,153,725	+0.08(+1.04%)
May 21, 2021	7.780	7.910	7.610	7.660	1,957,600	-0.07(-0.91%)
May 20, 2021	7.760	7.810	7.530	7.730	1,895,961	-0.04(-0.51%)
May 19, 2021	7.300	7.810	7.180	7.770	2,500,392	+0.18(+2.37%)
May 18, 2021	7.700	7.920	7.080	7.590	6,106,804	+0.04(+0.53%)
May 17, 2021	7.370	7.960	7.270	7.550	2,885,310	+0.25(+3.42%)
May 14, 2021	7.330	7.580	7.180	7.300	1,669,514	+0.17(+2.38%)
May 13, 2021	7.420	7.770	7.050	7.130	2,005,737	-0.24(-3.26%)
May 12, 2021	7.510	7.740	7.220	7.370	2,131,023	-0.55(-6.94%)
May 11, 2021	6.660	8.010	6.510	7.920	4,308,625	+0.83(+11.71%)
May 10, 2021	7.640	7.720	7.000	7.090	2,845,919	-0.64(-8.28%)
May 07, 2021	7.490	8.020	7.320	7.730	2,857,151	+0.35(+4.67%)
May 06, 2021	7.970	7.993	7.235	7.385	3,290,671	-0.64(-7.98%)
May 05, 2021	8.090	8.180	7.960	8.025	1,467,552	-0.08(-1.05%)
May 04, 2021	8.300	8.380	7.950	8.110	2,263,242	-0.29(-3.45%)
May 03, 2021	8.920	8.940	8.290	8.400	1,676,399	-0.42(-4.76%)
Apr 30, 2021	8.890	9.160	8.670	8.820	1,485,000	-0.29(-3.18%)
Apr 29, 2021	9.390	9.530	8.890	9.110	1,903,733	-0.38(-4.00%)
Apr 28, 2021	8.830	9.540	8.770	9.490	2,718,503	+0.51(+5.68%)
Apr 27, 2021	9.100	9.120	8.820	8.980	1,333,744	+0.01(+0.11%)
Apr 26, 2021	8.850	9.180	8.610	8.970	1,974,858	+0.26(+2.99%)
Apr 23, 2021	8.400	8.890	8.320	8.710	1,935,200	+0.27(+3.20%)
Apr 22, 2021	8.570	8.840	8.260	8.440	3,413,737	-0.17(-1.97%)
Apr 21, 2021	7.500	8.650	7.330	8.610	4,976,774	+0.96(+12.55%)
Apr 20, 2021	7.950	8.030	7.500	7.650	5,227,277	-0.63(-7.61%)
Apr 19, 2021	8.180	8.530	8.060	8.280	3,282,627	+0.07(+0.85%)
Apr 16, 2021	8.310	8.430	8.120	8.210	3,521,900	-0.15(-1.79%)
Apr 15, 2021	9.020	9.090	8.200	8.360	6,110,662	-0.80(-8.73%)
Apr 14, 2021	9.000	9.330	8.920	9.160	2,719,807	-0.03(-0.33%)
Apr 13, 2021	8.940	9.250	8.510	9.190	4,524,034	+0.25(+2.80%)
Apr 12, 2021	9.740	9.740	8.790	8.940	4,464,017	-0.83(-8.50%)
Apr 09, 2021	10.02	10.18	9.540	9.770	3,993,200	-0.56(-5.42%)
Apr 08, 2021	9.880	10.38	9.710	10.33	6,319,049	+0.80(+8.39%)
Apr 07, 2021	9.060	10.65	8.920	9.530	10,466,033	+0.27(+2.92%)
Apr 06, 2021	8.360	9.400	8.320	9.260	7,918,461	+0.79(+9.33%)
Apr 05, 2021	9.160	9.160	8.050	8.470	12,304,000	-0.52(-5.78%)
Apr 01, 2021	9.300	9.630	8.960	8.990	7,911,400	-0.04(-0.44%)
Mar 31, 2021	9.550	9.600	8.960	9.030	12,959,984	-0.27(-2.90%)
Mar 30, 2021	9.640	9.780	8.520	9.300	36,272,480	-2.50(-21.19%)
Mar 29, 2021	12.46	12.54	11.65	11.80	5,281,694	-0.66(-5.30%)
Mar 26, 2021	12.85	13.28	11.89	12.46	3,627,400	-0.34(-2.66%)
Mar 25, 2021	12.40	12.98	12.00	12.80	4,134,536	-0.18(-1.39%)
Mar 24, 2021	15.00	15.00	12.98	12.98	5,061,315	-1.79(-12.12%)
Mar 23, 2021	15.08	15.39	14.66	14.77	5,305,198	-0.54(-3.53%)
Mar 22, 2021	15.66	15.85	14.90	15.31	5,366,367	-0.07(-0.46%)
Mar 19, 2021	15.50	15.69	14.88	15.38	13,728,800	+0.03(+0.20%)
Mar 18, 2021	15.20	16.21	15.04	15.35	6,445,751	-0.29(-1.85%)
Mar 17, 2021	14.77	16.13	14.65	15.64	8,922,925	+0.20(+1.30%)
Mar 16, 2021	15.80	16.68	15.07	15.44	7,593,107	-0.26(-1.66%)
Mar 15, 2021	15.45	16.30	15.04	15.70	8,120,141	+0.88(+5.94%)
Mar 12, 2021	15.09	16.00	14.15	14.82	13,103,400	+0.15(+1.02%)
Mar 11, 2021	13.20	14.84	13.15	14.67	8,076,119	+1.78(+13.81%)
Mar 10, 2021	12.61	13.47	12.44	12.89	4,244,436	+0.67(+5.48%)
Mar 09, 2021	11.65	12.47	11.58	12.22	3,901,520	+1.09(+9.79%)
Mar 08, 2021	11.26	12.15	11.03	11.13	3,000,244	-0.05(-0.45%)
Mar 05, 2021	11.60	11.74	9.680	11.18	6,033,900	-0.25(-2.19%)
Mar 04, 2021	12.89	13.03	10.90	11.43	5,182,775	-1.60(-12.28%)
Mar 03, 2021	14.06	14.07	12.92	13.03	3,368,321	-0.85(-6.12%)
Mar 02, 2021	14.13	14.25	13.66	13.88	2,107,446	-0.39(-2.73%)
Mar 01, 2021	13.28	14.65	13.01	14.27	4,367,857	+1.41(+10.96%)
Feb 26, 2021	13.30	13.62	12.75	12.86	4,107,300	-0.66(-4.88%)
Feb 25, 2021	14.10	14.64	13.31	13.52	2,703,737	-0.69(-4.86%)
Feb 24, 2021	13.52	14.30	13.36	14.21	3,248,605	+1.04(+7.90%)
Feb 23, 2021	13.50	13.79	12.50	13.17	5,798,262	-1.49(-10.16%)
Feb 22, 2021	15.08	15.29	14.60	14.66	3,322,216	-0.65(-4.25%)
Feb 19, 2021	15.77	15.98	15.23	15.31	3,165,900	-0.39(-2.48%)
Feb 18, 2021	16.04	16.18	15.46	15.70	3,549,143	-0.74(-4.50%)
Feb 17, 2021	16.60	16.66	15.93	16.44	3,275,380	-0.25(-1.50%)
Feb 16, 2021	17.00	17.00	16.38	16.69	3,349,932	+0.01(+0.06%)
Feb 12, 2021	16.23	17.13	15.87	16.68	3,173,500	+0.46(+2.84%)
Feb 11, 2021	16.55	16.59	16.00	16.22	2,615,910	-0.30(-1.82%)
Feb 10, 2021	16.89	17.23	15.64	16.52	4,008,690	-0.30(-1.78%)
Feb 09, 2021	17.05	17.30	16.43	16.82	4,724,538	-0.19(-1.12%)
Feb 08, 2021	17.09	17.46	16.53	17.01	6,488,988	-0.62(-3.52%)
Feb 05, 2021	18.76	18.80	17.43	17.63	7,838,600	-1.22(-6.47%)
Feb 04, 2021	17.77	18.88	17.17	18.85	15,209,419	+2.45(+14.94%)
Feb 03, 2021	16.11	17.25	16.11	16.40	6,165,030	+0.63(+3.99%)
Feb 02, 2021	16.25	16.30	15.60	15.77	3,002,140	+0.27(+1.74%)
Feb 01, 2021	15.23	16.19	14.54	15.50	3,869,876	+0.43(+2.85%)
Jan 29, 2021	15.10	15.60	14.80	15.07	5,120,900	-0.40(-2.59%)
Jan 28, 2021	15.30	15.77	14.90	15.47	3,343,763	+0.33(+2.18%)
Jan 27, 2021	15.53	16.20	14.80	15.14	5,093,274	-1.07(-6.60%)
Jan 26, 2021	16.30	16.37	15.85	16.21	5,289,367	-0.59(-3.51%)
Jan 25, 2021	17.00	17.17	15.65	16.80	4,280,503	-0.20(-1.18%)
Jan 22, 2021	17.06	17.09	16.67	17.00	2,785,600	-0.12(-0.70%)
Jan 21, 2021	17.89	17.95	16.85	17.12	3,326,795	-0.24(-1.38%)
Jan 20, 2021	16.95	17.97	16.75	17.36	4,363,625	+0.68(+4.08%)
Jan 19, 2021	17.19	17.37	16.02	16.68	4,949,300	-0.22(-1.30%)
Jan 15, 2021	17.45	17.88	16.71	16.90	4,483,500	-0.54(-3.10%)
Jan 14, 2021	19.34	19.40	17.36	17.44	10,378,888	-1.56(-8.21%)
Jan 13, 2021	19.92	20.00	17.83	19.00	21,741,748	-3.07(-13.91%)
Jan 12, 2021	16.40	16.95	16.15	22.07	5,846,801	+5.02(+29.44%)
Jan 11, 2021	15.69	17.20	15.48	17.05	7,732,538	+2.05(+13.67%)
Jan 08, 2021	15.40	15.50	14.11	15.00	6,174,600	+0.81(+5.71%)
Jan 07, 2021	14.49	14.77	13.94	14.19	3,701,516	+0.15(+1.07%)
Jan 06, 2021	14.38	15.09	13.70	14.04	5,642,138	-0.05(-0.35%)
Jan 05, 2021	13.80	14.42	13.40	14.09	7,275,249	+1.59(+12.72%)
Jan 04, 2021	13.83	13.85	12.00	12.50	7,082,148	-1.30(-9.42%)
Dec 31, 2020		13.80	13.80	13.80	5,105,850	-0.52(-3.63%)
Dec 30, 2020	14.51	15.75	14.29	14.32	5,105,850	-0.31(-2.12%)
Dec 29, 2020	15.29	15.33	14.03	14.63	5,858,511	-0.76(-4.94%)
Dec 28, 2020	17.10	17.10	15.30	15.39	9,075,666	-2.42(-13.59%)
Dec 24, 2020	19.65	19.70	17.25	17.81	6,449,200	-1.59(-8.20%)
Dec 23, 2020	20.19	20.40	19.00	19.40	8,467,045	+0.51(+2.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Canoo Inc (NQ: GOEV )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Canoo Inc (NQ: GOEV )

Historical Prices

Sections

Services

Poteau Daily News