DocGo Inc. (DCGO)
NASDAQ: DCGO · Real-Time Price · USD
1.130
-0.010 (-0.88%)
Oct 29, 2025, 9:46 AM EDT - Market open
DocGo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | - | 0.44% | 30,830 |
| Oct 28, 2025 | 1.14 | 1.19 | 1.12 | 1.14 | 1.14 | - | 1,394,887 |
| Oct 27, 2025 | 1.19 | 1.20 | 1.11 | 1.14 | 1.14 | -3.39% | 1,886,216 |
| Oct 24, 2025 | 1.27 | 1.28 | 1.17 | 1.18 | 1.18 | -6.35% | 2,175,275 |
| Oct 23, 2025 | 1.28 | 1.30 | 1.23 | 1.26 | 1.26 | -0.79% | 1,961,904 |
| Oct 22, 2025 | 1.45 | 1.47 | 1.26 | 1.27 | 1.27 | -14.77% | 4,647,464 |
| Oct 21, 2025 | 1.42 | 1.65 | 1.27 | 1.49 | 1.49 | 24.17% | 40,322,835 |
| Oct 20, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | 3.45% | 18,223,383 |
| Oct 17, 2025 | 1.21 | 1.23 | 1.16 | 1.16 | 1.16 | -4.92% | 526,615 |
| Oct 16, 2025 | 1.26 | 1.28 | 1.22 | 1.22 | 1.22 | -2.40% | 312,341 |
| Oct 15, 2025 | 1.31 | 1.33 | 1.23 | 1.25 | 1.25 | -3.85% | 355,277 |
| Oct 14, 2025 | 1.26 | 1.33 | 1.24 | 1.30 | 1.30 | 2.36% | 425,461 |
| Oct 13, 2025 | 1.17 | 1.28 | 1.17 | 1.27 | 1.27 | 10.43% | 586,007 |
| Oct 10, 2025 | 1.20 | 1.21 | 1.12 | 1.15 | 1.15 | -4.17% | 3,664,052 |
| Oct 9, 2025 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -4.76% | 722,948 |
| Oct 8, 2025 | 1.27 | 1.30 | 1.24 | 1.26 | 1.26 | -0.79% | 374,324 |
| Oct 7, 2025 | 1.24 | 1.29 | 1.23 | 1.27 | 1.27 | 2.42% | 649,183 |
| Oct 6, 2025 | 1.28 | 1.30 | 1.20 | 1.24 | 1.24 | -2.36% | 3,399,109 |
| Oct 3, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 840,773 |
| Oct 2, 2025 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -2.29% | 452,546 |
| Oct 1, 2025 | 1.34 | 1.35 | 1.24 | 1.31 | 1.31 | -3.68% | 949,978 |
| Sep 30, 2025 | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | -1.45% | 526,094 |
| Sep 29, 2025 | 1.37 | 1.40 | 1.34 | 1.38 | 1.38 | 0.73% | 238,276 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -1.44% | 331,727 |
| Sep 25, 2025 | 1.46 | 1.46 | 1.37 | 1.39 | 1.39 | -4.79% | 669,466 |
| Sep 24, 2025 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -1.35% | 145,107 |
| Sep 23, 2025 | 1.49 | 1.54 | 1.46 | 1.48 | 1.48 | - | 444,726 |
| Sep 22, 2025 | 1.44 | 1.54 | 1.43 | 1.48 | 1.48 | 2.07% | 571,254 |
| Sep 19, 2025 | 1.53 | 1.55 | 1.42 | 1.45 | 1.45 | -6.45% | 902,382 |
| Sep 18, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 4.73% | 192,912 |
| Sep 17, 2025 | 1.53 | 1.58 | 1.48 | 1.48 | 1.48 | -3.27% | 214,479 |
| Sep 16, 2025 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -1.92% | 195,262 |
| Sep 15, 2025 | 1.53 | 1.58 | 1.52 | 1.56 | 1.56 | 1.96% | 151,825 |
| Sep 12, 2025 | 1.55 | 1.56 | 1.50 | 1.53 | 1.53 | -2.55% | 422,012 |
| Sep 11, 2025 | 1.51 | 1.57 | 1.48 | 1.57 | 1.57 | 3.97% | 354,934 |
| Sep 10, 2025 | 1.57 | 1.61 | 1.50 | 1.51 | 1.51 | -4.43% | 405,638 |
| Sep 9, 2025 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 159,109 |
| Sep 8, 2025 | 1.59 | 1.65 | 1.55 | 1.57 | 1.57 | -0.63% | 446,578 |
| Sep 5, 2025 | 1.54 | 1.59 | 1.50 | 1.58 | 1.58 | 4.64% | 201,872 |
| Sep 4, 2025 | 1.56 | 1.56 | 1.48 | 1.51 | 1.51 | -2.58% | 278,800 |
| Sep 3, 2025 | 1.54 | 1.60 | 1.54 | 1.55 | 1.55 | 0.65% | 251,931 |
| Sep 2, 2025 | 1.54 | 1.57 | 1.50 | 1.54 | 1.54 | -1.28% | 420,047 |
| Aug 29, 2025 | 1.64 | 1.65 | 1.55 | 1.56 | 1.56 | -4.29% | 425,897 |
| Aug 28, 2025 | 1.63 | 1.65 | 1.60 | 1.63 | 1.63 | 0.62% | 256,345 |
| Aug 27, 2025 | 1.63 | 1.67 | 1.62 | 1.62 | 1.62 | -1.82% | 307,444 |
| Aug 26, 2025 | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | 0.61% | 299,232 |
| Aug 25, 2025 | 1.72 | 1.73 | 1.64 | 1.64 | 1.64 | -4.65% | 208,615 |
| Aug 22, 2025 | 1.62 | 1.72 | 1.59 | 1.72 | 1.72 | 7.50% | 498,528 |
| Aug 21, 2025 | 1.58 | 1.64 | 1.58 | 1.60 | 1.60 | -0.62% | 299,308 |
| Aug 20, 2025 | 1.60 | 1.63 | 1.57 | 1.61 | 1.61 | 1.26% | 376,353 |