DocGo Inc. (DCGO)
NASDAQ: DCGO · Real-Time Price · USD
2.685
+0.045 (1.70%)
Apr 1, 2025, 3:43 PM EDT - Market open
DocGo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.63 | 2.69 | 2.63 | 2.69 | - | 1.70% | 28,478 |
| Mar 31, 2025 | 2.60 | 2.70 | 2.51 | 2.64 | 2.64 | - | 764,584 |
| Mar 28, 2025 | 2.70 | 2.70 | 2.63 | 2.64 | 2.64 | -3.30% | 489,115 |
| Mar 27, 2025 | 2.79 | 2.79 | 2.72 | 2.73 | 2.73 | -1.80% | 378,626 |
| Mar 26, 2025 | 2.79 | 2.82 | 2.72 | 2.78 | 2.78 | -1.42% | 558,367 |
| Mar 25, 2025 | 2.77 | 2.86 | 2.74 | 2.82 | 2.82 | 1.81% | 729,898 |
| Mar 24, 2025 | 2.72 | 2.80 | 2.67 | 2.77 | 2.77 | 3.75% | 762,274 |
| Mar 21, 2025 | 2.71 | 2.75 | 2.63 | 2.67 | 2.67 | -3.26% | 1,439,244 |
| Mar 20, 2025 | 2.80 | 2.86 | 2.73 | 2.76 | 2.76 | -2.13% | 820,560 |
| Mar 19, 2025 | 2.84 | 2.86 | 2.77 | 2.82 | 2.82 | -0.70% | 539,867 |
| Mar 18, 2025 | 2.85 | 2.88 | 2.79 | 2.84 | 2.84 | -0.70% | 807,731 |
| Mar 17, 2025 | 2.85 | 2.89 | 2.81 | 2.86 | 2.86 | 0.35% | 525,332 |
| Mar 14, 2025 | 2.93 | 3.00 | 2.75 | 2.85 | 2.85 | -0.70% | 1,151,860 |
| Mar 13, 2025 | 3.05 | 3.05 | 2.83 | 2.87 | 2.87 | -5.90% | 1,059,309 |
| Mar 12, 2025 | 2.86 | 3.08 | 2.77 | 3.05 | 3.05 | 8.54% | 1,277,063 |
| Mar 11, 2025 | 2.91 | 2.91 | 2.78 | 2.81 | 2.81 | -3.44% | 1,132,905 |
| Mar 10, 2025 | 3.00 | 3.03 | 2.88 | 2.91 | 2.91 | -3.96% | 974,975 |
| Mar 7, 2025 | 2.89 | 3.18 | 2.86 | 3.03 | 3.03 | 3.41% | 1,224,724 |
| Mar 6, 2025 | 2.97 | 3.08 | 2.91 | 2.93 | 2.93 | -3.62% | 1,401,566 |
| Mar 5, 2025 | 2.95 | 3.08 | 2.85 | 3.04 | 3.04 | 2.70% | 1,198,499 |
| Mar 4, 2025 | 2.94 | 3.05 | 2.78 | 2.96 | 2.96 | -1.00% | 1,875,270 |
| Mar 3, 2025 | 3.01 | 3.09 | 2.91 | 2.99 | 2.99 | -3.24% | 1,555,764 |
| Feb 28, 2025 | 2.92 | 3.17 | 2.79 | 3.09 | 3.09 | -21.17% | 4,946,391 |
| Feb 27, 2025 | 4.16 | 4.19 | 3.88 | 3.92 | 3.92 | -3.45% | 1,057,292 |
| Feb 26, 2025 | 4.26 | 4.33 | 4.04 | 4.06 | 4.06 | -4.69% | 622,077 |
| Feb 25, 2025 | 4.46 | 4.52 | 4.18 | 4.26 | 4.26 | -4.05% | 885,279 |
| Feb 24, 2025 | 4.75 | 4.80 | 4.42 | 4.44 | 4.44 | -7.31% | 1,058,381 |
| Feb 21, 2025 | 5.12 | 5.12 | 4.77 | 4.79 | 4.79 | -4.77% | 694,156 |
| Feb 20, 2025 | 5.45 | 5.47 | 5.03 | 5.03 | 5.03 | -8.71% | 589,409 |
| Feb 19, 2025 | 5.50 | 5.53 | 5.35 | 5.51 | 5.51 | -1.61% | 458,440 |
| Feb 18, 2025 | 5.54 | 5.68 | 5.46 | 5.60 | 5.60 | 1.08% | 569,190 |
| Feb 14, 2025 | 5.61 | 5.61 | 5.48 | 5.54 | 5.54 | -0.36% | 556,895 |
| Feb 13, 2025 | 5.40 | 5.58 | 5.34 | 5.56 | 5.56 | 3.93% | 539,953 |
| Feb 12, 2025 | 5.34 | 5.43 | 5.25 | 5.35 | 5.35 | -1.83% | 516,206 |
| Feb 11, 2025 | 5.44 | 5.61 | 5.30 | 5.45 | 5.45 | 0.18% | 906,807 |
| Feb 10, 2025 | 5.16 | 5.47 | 5.12 | 5.44 | 5.44 | 7.94% | 1,231,361 |
| Feb 7, 2025 | 4.91 | 5.12 | 4.89 | 5.04 | 5.04 | 2.65% | 582,137 |
| Feb 6, 2025 | 4.98 | 5.03 | 4.85 | 4.91 | 4.91 | -1.01% | 335,783 |
| Feb 5, 2025 | 4.95 | 5.04 | 4.87 | 4.96 | 4.96 | 0.20% | 2,528,588 |
| Feb 4, 2025 | 4.71 | 4.97 | 4.71 | 4.95 | 4.95 | 4.21% | 304,042 |
| Feb 3, 2025 | 4.80 | 4.86 | 4.70 | 4.75 | 4.75 | -2.86% | 305,398 |
| Jan 31, 2025 | 4.83 | 5.12 | 4.81 | 4.89 | 4.89 | 0.82% | 968,104 |
| Jan 30, 2025 | 4.83 | 4.93 | 4.83 | 4.85 | 4.85 | 1.04% | 382,165 |
| Jan 29, 2025 | 4.78 | 4.88 | 4.69 | 4.80 | 4.80 | 0.42% | 445,785 |
| Jan 28, 2025 | 4.75 | 4.83 | 4.68 | 4.78 | 4.78 | 0.84% | 449,856 |
| Jan 27, 2025 | 4.87 | 4.92 | 4.63 | 4.74 | 4.74 | -4.05% | 580,403 |
| Jan 24, 2025 | 4.48 | 5.06 | 4.48 | 4.94 | 4.94 | 10.27% | 1,112,059 |
| Jan 23, 2025 | 4.35 | 4.50 | 4.35 | 4.48 | 4.48 | 2.05% | 239,972 |
| Jan 22, 2025 | 4.30 | 4.44 | 4.22 | 4.39 | 4.39 | 1.86% | 516,477 |
| Jan 21, 2025 | 4.18 | 4.33 | 4.18 | 4.31 | 4.31 | 3.36% | 304,164 |