DocGo Inc. (DCGO)
NASDAQ: DCGO · Real-Time Price · USD
2.165
+0.055 (2.61%)
Apr 23, 2025, 4:00 PM EDT - Market closed
DocGo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.15 | 2.29 | 2.15 | 2.16 | 2.16 | 2.37% | 627,913 |
| Apr 22, 2025 | 2.06 | 2.16 | 2.06 | 2.11 | 2.11 | 1.93% | 600,858 |
| Apr 21, 2025 | 2.11 | 2.13 | 2.02 | 2.07 | 2.07 | -2.36% | 643,616 |
| Apr 17, 2025 | 2.19 | 2.21 | 2.10 | 2.12 | 2.12 | -3.20% | 598,013 |
| Apr 16, 2025 | 2.24 | 2.28 | 2.16 | 2.19 | 2.19 | -2.67% | 533,241 |
| Apr 15, 2025 | 2.33 | 2.33 | 2.16 | 2.25 | 2.25 | -4.26% | 1,188,103 |
| Apr 14, 2025 | 2.42 | 2.51 | 2.28 | 2.35 | 2.35 | -1.67% | 926,078 |
| Apr 11, 2025 | 2.51 | 2.53 | 2.32 | 2.39 | 2.39 | -4.40% | 1,063,248 |
| Apr 10, 2025 | 2.56 | 2.56 | 2.45 | 2.50 | 2.50 | -2.72% | 876,252 |
| Apr 9, 2025 | 2.48 | 2.66 | 2.42 | 2.57 | 2.57 | 2.39% | 1,333,351 |
| Apr 8, 2025 | 2.63 | 2.63 | 2.43 | 2.51 | 2.51 | -1.18% | 858,920 |
| Apr 7, 2025 | 2.40 | 2.64 | 2.39 | 2.54 | 2.54 | 1.20% | 1,169,556 |
| Apr 4, 2025 | 2.44 | 2.55 | 2.44 | 2.51 | 2.51 | -1.95% | 1,287,991 |
| Apr 3, 2025 | 2.52 | 2.61 | 2.52 | 2.56 | 2.56 | -4.83% | 941,112 |
| Apr 2, 2025 | 2.62 | 2.76 | 2.62 | 2.69 | 2.69 | 0.37% | 693,145 |
| Apr 1, 2025 | 2.63 | 2.77 | 2.63 | 2.68 | 2.68 | 1.52% | 1,034,948 |
| 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 |