DocGo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.54	0.64	0.54	0.61	0.61	8.33%	709,115
May 19, 2026	0.54	0.58	0.53	0.57	0.57	2.51%	645,163
May 18, 2026	0.57	0.58	0.55	0.55	0.55	-3.22%	391,520
May 15, 2026	0.58	0.60	0.57	0.57	0.57	-3.38%	228,442
May 14, 2026	0.58	0.61	0.57	0.59	0.59	0.61%	369,973
May 13, 2026	0.58	0.62	0.56	0.59	0.59	-1.26%	456,552
May 12, 2026	0.59	0.62	0.54	0.60	0.60	0.51%	1,153,022
May 11, 2026	0.57	0.60	0.57	0.59	0.59	3.81%	747,485
May 8, 2026	0.63	0.64	0.56	0.57	0.57	-10.03%	903,849
May 7, 2026	0.63	0.64	0.61	0.63	0.63	1.91%	264,286
May 6, 2026	0.68	0.70	0.62	0.62	0.62	-9.04%	640,996
May 5, 2026	0.68	0.70	0.66	0.68	0.68	1.00%	330,028
May 4, 2026	0.67	0.71	0.66	0.68	0.68	0.39%	395,530
May 1, 2026	0.70	0.71	0.67	0.67	0.67	-4.44%	656,058
Apr 30, 2026	0.69	0.71	0.66	0.71	0.71	-0.20%	646,725
Apr 29, 2026	0.71	0.73	0.69	0.71	0.71	-1.67%	348,286
Apr 28, 2026	0.68	0.73	0.65	0.72	0.72	4.55%	428,310
Apr 27, 2026	0.71	0.73	0.68	0.69	0.69	-4.21%	677,958
Apr 24, 2026	0.68	0.72	0.65	0.72	0.72	4.42%	450,276
Apr 23, 2026	0.74	0.74	0.67	0.69	0.69	-6.56%	414,139
Apr 22, 2026	0.69	0.75	0.69	0.74	0.74	6.65%	1,215,174
Apr 21, 2026	0.68	0.71	0.66	0.69	0.69	1.04%	667,950
Apr 20, 2026	0.65	0.70	0.64	0.68	0.68	5.27%	1,208,700
Apr 17, 2026	0.59	0.65	0.58	0.65	0.65	10.95%	2,248,152
Apr 16, 2026	0.53	0.60	0.53	0.58	0.58	10.32%	2,247,336
Apr 15, 2026	0.55	0.56	0.52	0.53	0.53	-1.60%	1,503,821
Apr 14, 2026	0.58	0.58	0.53	0.54	0.54	-7.12%	1,279,213
Apr 13, 2026	0.52	0.58	0.49	0.58	0.58	11.56%	1,542,694
Apr 10, 2026	0.55	0.58	0.52	0.52	0.52	-9.88%	1,604,075
Apr 9, 2026	0.55	0.59	0.53	0.58	0.58	4.91%	1,050,241
Apr 8, 2026	0.55	0.56	0.54	0.55	0.55	-3.53%	1,273,320
Apr 7, 2026	0.57	0.57	0.55	0.57	0.57	-0.02%	729,450
Apr 6, 2026	0.57	0.57	0.56	0.57	0.57	-	1,412,718
Apr 2, 2026	0.55	0.58	0.55	0.57	0.57	0.26%	2,572,787
Apr 1, 2026	0.57	0.60	0.55	0.57	0.57	-9.63%	2,075,130
Mar 31, 2026	0.61	0.65	0.59	0.63	0.63	4.87%	827,163
Mar 30, 2026	0.58	0.61	0.56	0.60	0.60	4.29%	1,009,598
Mar 27, 2026	0.61	0.62	0.56	0.58	0.58	-4.42%	1,087,588
Mar 26, 2026	0.60	0.65	0.59	0.60	0.60	-1.47%	800,845
Mar 25, 2026	0.65	0.68	0.59	0.61	0.61	-5.13%	1,406,439
Mar 24, 2026	0.67	0.69	0.64	0.64	0.64	-4.44%	554,724
Mar 23, 2026	0.69	0.70	0.65	0.67	0.67	-0.06%	1,273,464
Mar 20, 2026	0.66	0.71	0.62	0.67	0.67	1.57%	1,531,436
Mar 19, 2026	0.67	0.70	0.64	0.66	0.66	-3.43%	1,303,648
Mar 18, 2026	0.78	0.78	0.68	0.69	0.69	-11.60%	1,503,641
Mar 17, 2026	0.74	0.89	0.73	0.78	0.78	20.08%	4,839,781
Mar 16, 2026	0.67	0.71	0.64	0.65	0.65	-1.48%	2,398,590
Mar 13, 2026	0.63	0.67	0.60	0.66	0.66	6.50%	1,212,670
Mar 12, 2026	0.64	0.64	0.61	0.62	0.62	-4.92%	646,674
Mar 11, 2026	0.64	0.66	0.63	0.65	0.65	0.64%	508,913