DocGo Inc. (DCGO)
NASDAQ: DCGO · Real-Time Price · USD
1.450
-0.110 (-7.05%)
At close: Jul 24, 2025, 4:00 PM
1.470
+0.020 (1.38%)
After-hours: Jul 24, 2025, 6:27 PM EDT
DocGo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 1.53 | 1.55 | 1.45 | 1.45 | 1.45 | -7.05% | 484,427 |
| Jul 23, 2025 | 1.47 | 1.57 | 1.44 | 1.56 | 1.56 | 6.85% | 552,947 |
| Jul 22, 2025 | 1.43 | 1.49 | 1.42 | 1.46 | 1.46 | 2.82% | 305,335 |
| Jul 21, 2025 | 1.42 | 1.50 | 1.40 | 1.42 | 1.42 | -0.70% | 327,660 |
| Jul 18, 2025 | 1.47 | 1.54 | 1.42 | 1.43 | 1.43 | -1.38% | 500,901 |
| Jul 17, 2025 | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | 2.11% | 351,559 |
| Jul 16, 2025 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | 2.16% | 431,187 |
| Jul 15, 2025 | 1.47 | 1.49 | 1.38 | 1.39 | 1.39 | -4.79% | 443,497 |
| Jul 14, 2025 | 1.47 | 1.51 | 1.44 | 1.46 | 1.46 | -2.01% | 598,463 |
| Jul 11, 2025 | 1.49 | 1.51 | 1.43 | 1.49 | 1.49 | -0.67% | 832,395 |
| Jul 10, 2025 | 1.55 | 1.61 | 1.49 | 1.50 | 1.50 | -3.85% | 584,831 |
| Jul 9, 2025 | 1.57 | 1.62 | 1.55 | 1.56 | 1.56 | 0.65% | 546,851 |
| Jul 8, 2025 | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | 1.97% | 356,743 |
| Jul 7, 2025 | 1.59 | 1.60 | 1.50 | 1.52 | 1.52 | -3.80% | 505,524 |
| Jul 3, 2025 | 1.59 | 1.62 | 1.54 | 1.58 | 1.58 | 0.64% | 344,412 |
| Jul 2, 2025 | 1.52 | 1.60 | 1.49 | 1.57 | 1.57 | 3.29% | 488,594 |
| Jul 1, 2025 | 1.55 | 1.56 | 1.48 | 1.52 | 1.52 | -3.18% | 759,165 |
| Jun 30, 2025 | 1.61 | 1.63 | 1.56 | 1.57 | 1.57 | -1.88% | 360,307 |
| Jun 27, 2025 | 1.68 | 1.70 | 1.55 | 1.60 | 1.60 | -5.33% | 1,845,680 |
| Jun 26, 2025 | 1.63 | 1.69 | 1.62 | 1.69 | 1.69 | 4.32% | 657,544 |
| Jun 25, 2025 | 1.73 | 1.75 | 1.61 | 1.62 | 1.62 | -6.36% | 662,108 |
| Jun 24, 2025 | 1.71 | 1.76 | 1.65 | 1.73 | 1.73 | 2.37% | 1,146,821 |
| Jun 23, 2025 | 1.61 | 1.69 | 1.57 | 1.69 | 1.69 | 6.29% | 1,013,856 |
| Jun 20, 2025 | 1.67 | 1.67 | 1.58 | 1.59 | 1.59 | -1.85% | 1,167,082 |
| Jun 18, 2025 | 1.60 | 1.69 | 1.58 | 1.62 | 1.62 | 1.25% | 1,011,369 |
| Jun 17, 2025 | 1.53 | 1.68 | 1.49 | 1.60 | 1.60 | 3.90% | 1,011,096 |
| Jun 16, 2025 | 1.46 | 1.57 | 1.45 | 1.54 | 1.54 | 6.21% | 555,302 |
| Jun 13, 2025 | 1.52 | 1.58 | 1.45 | 1.45 | 1.45 | -3.97% | 405,181 |
| Jun 12, 2025 | 1.51 | 1.54 | 1.47 | 1.51 | 1.51 | -1.31% | 1,129,659 |
| Jun 11, 2025 | 1.53 | 1.59 | 1.51 | 1.53 | 1.53 | - | 692,258 |
| Jun 10, 2025 | 1.60 | 1.61 | 1.53 | 1.53 | 1.53 | -4.38% | 551,850 |
| Jun 9, 2025 | 1.53 | 1.61 | 1.51 | 1.60 | 1.60 | 4.58% | 505,996 |
| Jun 6, 2025 | 1.44 | 1.55 | 1.43 | 1.53 | 1.53 | 6.99% | 604,206 |
| Jun 5, 2025 | 1.43 | 1.46 | 1.39 | 1.43 | 1.43 | -0.69% | 510,524 |
| Jun 4, 2025 | 1.49 | 1.50 | 1.43 | 1.44 | 1.44 | -2.70% | 350,173 |
| Jun 3, 2025 | 1.49 | 1.51 | 1.41 | 1.48 | 1.48 | -0.67% | 640,283 |
| Jun 2, 2025 | 1.42 | 1.52 | 1.41 | 1.49 | 1.49 | 4.93% | 1,012,014 |
| May 30, 2025 | 1.37 | 1.44 | 1.32 | 1.42 | 1.42 | 4.41% | 759,911 |
| May 29, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 607,280 |
| May 28, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 402,082 |
| May 27, 2025 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | 3.73% | 886,864 |
| May 23, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | - | 709,722 |
| May 22, 2025 | 1.28 | 1.38 | 1.23 | 1.34 | 1.34 | 4.69% | 2,817,070 |
| May 21, 2025 | 1.39 | 1.39 | 1.28 | 1.28 | 1.28 | -7.91% | 1,311,244 |
| May 20, 2025 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -4.14% | 868,952 |
| May 19, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 970,303 |
| May 16, 2025 | 1.41 | 1.53 | 1.41 | 1.47 | 1.47 | 5.00% | 1,659,522 |
| May 15, 2025 | 1.45 | 1.48 | 1.37 | 1.40 | 1.40 | - | 2,101,830 |
| May 14, 2025 | 1.50 | 1.55 | 1.38 | 1.40 | 1.40 | -6.67% | 2,256,749 |
| May 13, 2025 | 1.45 | 1.64 | 1.45 | 1.50 | 1.50 | 3.81% | 3,162,630 |