DocGo Inc. (DCGO)
NASDAQ: DCGO · Real-Time Price · USD
4.100
+0.080 (1.99%)
Nov 20, 2024, 4:00 PM EST - Market closed
DocGo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.00 | 4.10 | 3.92 | 4.10 | 4.10 | 1.99% | 375,932 |
| Nov 19, 2024 | 3.94 | 4.04 | 3.84 | 4.02 | 4.02 | 0.50% | 474,862 |
| Nov 18, 2024 | 4.12 | 4.14 | 3.91 | 4.00 | 4.00 | -2.20% | 425,822 |
| Nov 15, 2024 | 4.24 | 4.24 | 4.01 | 4.09 | 4.09 | -2.15% | 759,601 |
| Nov 14, 2024 | 4.16 | 4.36 | 4.15 | 4.18 | 4.18 | -1.18% | 533,968 |
| Nov 13, 2024 | 4.16 | 4.43 | 4.10 | 4.23 | 4.23 | 1.68% | 869,623 |
| Nov 12, 2024 | 4.05 | 4.42 | 4.05 | 4.16 | 4.16 | 3.48% | 1,108,689 |
| Nov 11, 2024 | 4.10 | 4.14 | 3.91 | 4.02 | 4.02 | 0.50% | 707,911 |
| Nov 8, 2024 | 3.78 | 4.35 | 3.66 | 4.00 | 4.00 | 10.80% | 2,635,684 |
| Nov 7, 2024 | 3.66 | 3.75 | 3.56 | 3.61 | 3.61 | -1.10% | 805,946 |
| Nov 6, 2024 | 3.66 | 3.77 | 3.54 | 3.65 | 3.65 | 5.19% | 1,677,620 |
| Nov 5, 2024 | 3.35 | 3.51 | 3.35 | 3.47 | 3.47 | 2.66% | 813,734 |
| Nov 4, 2024 | 3.62 | 3.67 | 3.38 | 3.38 | 3.38 | -6.89% | 748,619 |
| Nov 1, 2024 | 3.51 | 3.69 | 3.43 | 3.63 | 3.63 | 3.42% | 574,558 |
| Oct 31, 2024 | 3.48 | 3.59 | 3.43 | 3.51 | 3.51 | 1.45% | 546,430 |
| Oct 30, 2024 | 3.45 | 3.55 | 3.42 | 3.46 | 3.46 | -0.57% | 418,955 |
| Oct 29, 2024 | 3.43 | 3.59 | 3.41 | 3.48 | 3.48 | 0.29% | 294,124 |
| Oct 28, 2024 | 3.49 | 3.50 | 3.43 | 3.47 | 3.47 | 1.46% | 397,435 |
| Oct 25, 2024 | 3.40 | 3.45 | 3.27 | 3.42 | 3.42 | 1.48% | 310,524 |
| Oct 24, 2024 | 3.44 | 3.49 | 3.31 | 3.37 | 3.37 | -0.88% | 329,730 |
| Oct 23, 2024 | 3.37 | 3.42 | 3.35 | 3.40 | 3.40 | -0.29% | 281,380 |
| Oct 22, 2024 | 3.40 | 3.44 | 3.36 | 3.41 | 3.41 | -0.29% | 177,537 |
| Oct 21, 2024 | 3.40 | 3.44 | 3.31 | 3.42 | 3.42 | 0.59% | 231,863 |
| Oct 18, 2024 | 3.40 | 3.47 | 3.37 | 3.40 | 3.40 | 0.29% | 197,004 |
| Oct 17, 2024 | 3.40 | 3.43 | 3.27 | 3.39 | 3.39 | -0.29% | 209,527 |
| Oct 16, 2024 | 3.26 | 3.42 | 3.26 | 3.40 | 3.40 | 6.25% | 519,669 |
| Oct 15, 2024 | 3.21 | 3.28 | 3.20 | 3.20 | 3.20 | -2.44% | 270,085 |
| Oct 14, 2024 | 3.25 | 3.30 | 3.22 | 3.28 | 3.28 | 0.61% | 516,752 |
| Oct 11, 2024 | 3.20 | 3.33 | 3.20 | 3.26 | 3.26 | 1.87% | 348,122 |
| Oct 10, 2024 | 3.13 | 3.25 | 3.11 | 3.20 | 3.20 | - | 363,218 |
| Oct 9, 2024 | 3.15 | 3.29 | 3.14 | 3.20 | 3.20 | 1.91% | 432,350 |
| Oct 8, 2024 | 3.16 | 3.20 | 3.11 | 3.14 | 3.14 | -0.32% | 311,317 |
| Oct 7, 2024 | 3.37 | 3.37 | 3.10 | 3.15 | 3.15 | -5.97% | 486,598 |
| Oct 4, 2024 | 3.24 | 3.37 | 3.19 | 3.35 | 3.35 | 6.35% | 570,814 |
| Oct 3, 2024 | 3.09 | 3.16 | 3.06 | 3.15 | 3.15 | 1.29% | 358,637 |
| Oct 2, 2024 | 3.35 | 3.36 | 3.10 | 3.11 | 3.11 | -7.16% | 958,279 |
| Oct 1, 2024 | 3.31 | 3.39 | 3.29 | 3.35 | 3.35 | 0.90% | 374,163 |
| Sep 30, 2024 | 3.39 | 3.47 | 3.28 | 3.32 | 3.32 | -1.78% | 620,041 |
| Sep 27, 2024 | 3.37 | 3.44 | 3.30 | 3.38 | 3.38 | 1.20% | 367,267 |
| Sep 26, 2024 | 3.39 | 3.40 | 3.25 | 3.34 | 3.34 | -0.30% | 527,406 |
| Sep 25, 2024 | 3.35 | 3.39 | 3.31 | 3.35 | 3.35 | - | 591,336 |
| Sep 24, 2024 | 3.46 | 3.54 | 3.31 | 3.35 | 3.35 | -3.46% | 591,478 |
| Sep 23, 2024 | 3.51 | 3.51 | 3.38 | 3.47 | 3.47 | -0.29% | 349,330 |
| Sep 20, 2024 | 3.60 | 3.61 | 3.38 | 3.48 | 3.48 | -3.33% | 1,430,162 |
| Sep 19, 2024 | 3.68 | 3.68 | 3.55 | 3.60 | 3.60 | 1.98% | 381,235 |
| Sep 18, 2024 | 3.57 | 3.75 | 3.51 | 3.53 | 3.53 | -1.12% | 460,664 |
| Sep 17, 2024 | 3.71 | 3.78 | 3.53 | 3.57 | 3.57 | -1.92% | 598,513 |
| Sep 16, 2024 | 3.66 | 3.72 | 3.56 | 3.64 | 3.64 | -0.27% | 362,017 |
| Sep 13, 2024 | 3.52 | 3.67 | 3.52 | 3.65 | 3.65 | 3.69% | 398,472 |
| Sep 12, 2024 | 3.58 | 3.59 | 3.50 | 3.52 | 3.52 | -0.56% | 270,524 |
| Sep 11, 2024 | 3.52 | 3.56 | 3.48 | 3.54 | 3.54 | 0.57% | 288,316 |
| Sep 10, 2024 | 3.64 | 3.64 | 3.43 | 3.52 | 3.52 | -3.30% | 350,239 |
| Sep 9, 2024 | 3.65 | 3.75 | 3.56 | 3.64 | 3.64 | 0.28% | 425,658 |
| Sep 6, 2024 | 3.62 | 3.74 | 3.58 | 3.63 | 3.63 | -0.27% | 604,860 |
| Sep 5, 2024 | 3.58 | 3.67 | 3.54 | 3.64 | 3.64 | 2.54% | 420,153 |
| Sep 4, 2024 | 3.53 | 3.63 | 3.50 | 3.55 | 3.55 | - | 334,382 |
| Sep 3, 2024 | 3.72 | 3.84 | 3.55 | 3.55 | 3.55 | -6.08% | 405,097 |
| Aug 30, 2024 | 3.70 | 3.81 | 3.63 | 3.78 | 3.78 | 3.28% | 311,362 |
| Aug 29, 2024 | 3.70 | 3.75 | 3.64 | 3.66 | 3.66 | 0.83% | 333,089 |
| Aug 28, 2024 | 3.63 | 3.69 | 3.60 | 3.63 | 3.63 | -1.09% | 215,048 |
| Aug 27, 2024 | 3.69 | 3.71 | 3.60 | 3.67 | 3.67 | -1.87% | 219,625 |
| Aug 26, 2024 | 3.75 | 3.77 | 3.64 | 3.74 | 3.74 | 0.54% | 381,809 |
| Aug 23, 2024 | 3.51 | 3.79 | 3.46 | 3.72 | 3.72 | 7.51% | 457,656 |
| Aug 22, 2024 | 3.61 | 3.61 | 3.45 | 3.46 | 3.46 | -4.42% | 353,156 |
| Aug 21, 2024 | 3.60 | 3.62 | 3.44 | 3.62 | 3.62 | 2.84% | 341,506 |
| Aug 20, 2024 | 3.49 | 3.58 | 3.35 | 3.52 | 3.52 | - | 427,657 |
| Aug 19, 2024 | 3.45 | 3.58 | 3.45 | 3.52 | 3.52 | 0.57% | 621,417 |
| Aug 16, 2024 | 3.63 | 3.71 | 3.49 | 3.50 | 3.50 | -3.85% | 644,027 |
| Aug 15, 2024 | 3.39 | 3.68 | 3.33 | 3.64 | 3.64 | 12.00% | 750,182 |
| Aug 14, 2024 | 3.35 | 3.42 | 3.15 | 3.25 | 3.25 | -2.99% | 790,131 |
| Aug 13, 2024 | 3.32 | 3.44 | 3.27 | 3.35 | 3.35 | 1.21% | 284,152 |
| Aug 12, 2024 | 3.61 | 3.63 | 3.29 | 3.31 | 3.31 | -6.50% | 397,316 |
| Aug 9, 2024 | 3.63 | 3.77 | 3.42 | 3.54 | 3.54 | -2.48% | 458,264 |
| Aug 8, 2024 | 3.28 | 3.92 | 3.25 | 3.63 | 3.63 | 21.40% | 1,503,447 |
| Aug 7, 2024 | 3.18 | 3.18 | 2.96 | 2.99 | 2.99 | -2.61% | 389,259 |
| Aug 6, 2024 | 3.09 | 3.26 | 2.99 | 3.07 | 3.07 | -0.97% | 1,036,518 |
| Aug 5, 2024 | 3.02 | 3.12 | 2.99 | 3.10 | 3.10 | -4.62% | 574,003 |
| Aug 2, 2024 | 3.34 | 3.47 | 3.21 | 3.25 | 3.25 | -6.61% | 533,239 |
| Aug 1, 2024 | 3.64 | 3.67 | 3.39 | 3.48 | 3.48 | -4.13% | 699,950 |
| Jul 31, 2024 | 3.71 | 3.77 | 3.55 | 3.63 | 3.63 | -1.09% | 567,628 |
| Jul 30, 2024 | 3.65 | 3.74 | 3.60 | 3.67 | 3.67 | 0.55% | 320,664 |
| Jul 29, 2024 | 3.73 | 3.79 | 3.60 | 3.65 | 3.65 | -2.41% | 533,616 |
| Jul 26, 2024 | 3.66 | 3.74 | 3.57 | 3.74 | 3.74 | 5.35% | 1,280,252 |
| Jul 25, 2024 | 3.25 | 3.60 | 3.23 | 3.55 | 3.55 | 9.23% | 800,843 |
| Jul 24, 2024 | 3.29 | 3.35 | 3.24 | 3.25 | 3.25 | -2.11% | 377,491 |
| Jul 23, 2024 | 3.20 | 3.39 | 3.17 | 3.32 | 3.32 | 2.79% | 345,642 |
| Jul 22, 2024 | 3.11 | 3.25 | 3.03 | 3.23 | 3.23 | 4.53% | 381,054 |
| Jul 19, 2024 | 3.22 | 3.23 | 3.08 | 3.09 | 3.09 | -3.74% | 310,425 |
| Jul 18, 2024 | 3.47 | 3.53 | 3.21 | 3.21 | 3.21 | -7.23% | 526,940 |
| Jul 17, 2024 | 3.34 | 3.48 | 3.34 | 3.46 | 3.46 | 1.76% | 768,295 |
| Jul 16, 2024 | 3.15 | 3.42 | 3.15 | 3.40 | 3.40 | 9.32% | 1,066,080 |
| Jul 15, 2024 | 3.11 | 3.21 | 3.11 | 3.11 | 3.11 | - | 760,417 |
| Jul 12, 2024 | 3.07 | 3.15 | 3.07 | 3.11 | 3.11 | 2.30% | 1,085,442 |
| Jul 11, 2024 | 2.90 | 3.07 | 2.87 | 3.04 | 3.04 | 7.04% | 1,403,375 |
| Jul 10, 2024 | 2.85 | 2.88 | 2.75 | 2.84 | 2.84 | - | 633,482 |
| Jul 9, 2024 | 2.96 | 2.96 | 2.82 | 2.84 | 2.84 | -3.73% | 961,117 |
| Jul 8, 2024 | 2.95 | 3.06 | 2.94 | 2.95 | 2.95 | 1.03% | 642,673 |
| Jul 5, 2024 | 2.94 | 2.94 | 2.87 | 2.92 | 2.92 | -0.68% | 575,434 |
| Jul 3, 2024 | 2.98 | 3.00 | 2.91 | 2.94 | 2.94 | -1.67% | 239,735 |
| Jul 2, 2024 | 2.98 | 2.99 | 2.89 | 2.99 | 2.99 | 2.05% | 816,517 |