DocGo Inc. (DCGO)
NASDAQ: DCGO · Real-Time Price · USD
1.560
-0.020 (-1.27%)
At close: Sep 8, 2025, 4:00 PM
1.629
+0.069 (4.40%)
After-hours: Sep 8, 2025, 5:28 PM EDT
DocGo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.59 | 1.65 | 1.55 | 1.57 | 1.57 | -0.63% | 446,561 |
| 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 |
| Aug 19, 2025 | 1.68 | 1.68 | 1.58 | 1.59 | 1.59 | -5.36% | 332,900 |
| Aug 18, 2025 | 1.62 | 1.72 | 1.59 | 1.68 | 1.68 | 3.70% | 366,388 |
| Aug 15, 2025 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -0.61% | 956,426 |
| Aug 14, 2025 | 1.70 | 1.70 | 1.61 | 1.63 | 1.63 | -5.78% | 391,766 |
| Aug 13, 2025 | 1.68 | 1.76 | 1.65 | 1.73 | 1.73 | 4.22% | 888,421 |
| Aug 12, 2025 | 1.55 | 1.67 | 1.53 | 1.66 | 1.66 | 8.50% | 564,871 |
| Aug 11, 2025 | 1.57 | 1.60 | 1.50 | 1.53 | 1.53 | -2.55% | 476,338 |
| Aug 8, 2025 | 1.54 | 1.78 | 1.50 | 1.57 | 1.57 | 12.95% | 1,296,758 |
| Aug 7, 2025 | 1.39 | 1.49 | 1.37 | 1.39 | 1.39 | -1.42% | 630,916 |
| Aug 6, 2025 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | 0.71% | 408,264 |
| Aug 5, 2025 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | - | 398,463 |
| Aug 4, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 5.26% | 374,029 |
| Aug 1, 2025 | 1.33 | 1.38 | 1.31 | 1.33 | 1.33 | -2.21% | 568,766 |
| Jul 31, 2025 | 1.40 | 1.43 | 1.35 | 1.36 | 1.36 | -4.23% | 429,298 |
| Jul 30, 2025 | 1.42 | 1.44 | 1.35 | 1.42 | 1.42 | - | 597,735 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.40 | 1.42 | 1.42 | -4.70% | 681,481 |
| Jul 28, 2025 | 1.47 | 1.54 | 1.46 | 1.49 | 1.49 | 2.05% | 396,330 |
| Jul 25, 2025 | 1.45 | 1.48 | 1.42 | 1.46 | 1.46 | 0.69% | 257,636 |
| 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 |