EVgo, Inc. (EVGO)
NASDAQ: EVGO · Real-Time Price · USD
4.110
+0.040 (0.98%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 4.14 | 4.19 | 4.06 | 4.11 | 4.11 | 0.98% | 1,946,537 |
| Sep 25, 2024 | 4.11 | 4.13 | 3.97 | 4.07 | 4.07 | -1.45% | 2,046,387 |
| Sep 24, 2024 | 4.14 | 4.27 | 4.07 | 4.13 | 4.13 | 1.23% | 2,038,470 |
| Sep 23, 2024 | 4.18 | 4.20 | 4.00 | 4.08 | 4.08 | -2.86% | 2,549,939 |
| Sep 20, 2024 | 4.33 | 4.36 | 4.10 | 4.20 | 4.20 | -3.00% | 7,559,133 |
| Sep 19, 2024 | 4.50 | 4.54 | 4.26 | 4.33 | 4.33 | -1.81% | 2,983,223 |
| Sep 18, 2024 | 4.76 | 4.80 | 4.38 | 4.41 | 4.41 | -6.17% | 3,823,428 |
| Sep 17, 2024 | 4.42 | 4.74 | 4.31 | 4.70 | 4.70 | 8.05% | 3,200,399 |
| Sep 16, 2024 | 4.50 | 4.53 | 4.21 | 4.35 | 4.35 | -2.90% | 2,211,249 |
| Sep 13, 2024 | 4.46 | 4.56 | 4.36 | 4.48 | 4.48 | 1.36% | 1,501,889 |
| Sep 12, 2024 | 4.35 | 4.59 | 4.34 | 4.42 | 4.42 | 2.79% | 2,420,812 |
| Sep 11, 2024 | 4.06 | 4.30 | 3.97 | 4.30 | 4.30 | 5.65% | 2,077,541 |
| Sep 10, 2024 | 3.89 | 4.09 | 3.81 | 4.07 | 4.07 | 5.44% | 2,124,465 |
| Sep 9, 2024 | 4.00 | 4.01 | 3.74 | 3.86 | 3.86 | -2.03% | 2,777,426 |
| Sep 6, 2024 | 4.17 | 4.52 | 3.90 | 3.94 | 3.94 | -5.74% | 3,763,136 |
| Sep 5, 2024 | 4.24 | 4.30 | 4.13 | 4.18 | 4.18 | - | 1,720,316 |
| Sep 4, 2024 | 4.18 | 4.34 | 4.01 | 4.18 | 4.18 | 0.36% | 1,824,079 |
| Sep 3, 2024 | 4.46 | 4.52 | 4.04 | 4.17 | 4.17 | -8.06% | 2,767,300 |
| Aug 30, 2024 | 4.50 | 4.60 | 4.41 | 4.53 | 4.53 | 0.89% | 2,530,930 |
| Aug 29, 2024 | 4.16 | 4.59 | 4.16 | 4.49 | 4.49 | 8.45% | 3,256,985 |
| Aug 28, 2024 | 4.32 | 4.34 | 4.07 | 4.14 | 4.14 | -4.61% | 2,451,069 |
| Aug 27, 2024 | 4.36 | 4.42 | 4.12 | 4.34 | 4.34 | -0.46% | 2,844,324 |
| Aug 26, 2024 | 4.25 | 4.54 | 4.13 | 4.36 | 4.36 | 3.56% | 4,098,869 |
| Aug 23, 2024 | 3.79 | 4.24 | 3.74 | 4.21 | 4.21 | 12.57% | 5,628,467 |
| Aug 22, 2024 | 3.82 | 3.84 | 3.67 | 3.74 | 3.74 | -1.58% | 1,572,205 |
| Aug 21, 2024 | 3.66 | 3.82 | 3.63 | 3.80 | 3.80 | 3.83% | 1,828,127 |
| Aug 20, 2024 | 3.75 | 3.77 | 3.56 | 3.66 | 3.66 | -3.17% | 1,651,840 |
| Aug 19, 2024 | 3.78 | 3.85 | 3.68 | 3.78 | 3.78 | 0.53% | 1,954,737 |
| Aug 16, 2024 | 3.69 | 3.95 | 3.64 | 3.76 | 3.76 | 1.62% | 2,066,113 |
| Aug 15, 2024 | 3.70 | 3.82 | 3.60 | 3.70 | 3.70 | 2.21% | 2,185,734 |
| Aug 14, 2024 | 3.71 | 3.74 | 3.53 | 3.62 | 3.62 | -1.63% | 1,714,713 |
| Aug 13, 2024 | 3.53 | 3.76 | 3.48 | 3.68 | 3.68 | 5.14% | 2,260,664 |
| Aug 12, 2024 | 3.66 | 3.70 | 3.49 | 3.50 | 3.50 | -4.11% | 1,827,456 |
| Aug 9, 2024 | 3.83 | 3.83 | 3.59 | 3.65 | 3.65 | -3.95% | 2,132,709 |
| Aug 8, 2024 | 3.69 | 3.87 | 3.55 | 3.80 | 3.80 | 4.68% | 2,597,659 |
| Aug 7, 2024 | 3.75 | 4.02 | 3.63 | 3.63 | 3.63 | -0.55% | 4,385,813 |
| Aug 6, 2024 | 3.80 | 3.82 | 3.55 | 3.65 | 3.65 | -2.41% | 3,077,090 |
| Aug 5, 2024 | 3.32 | 4.00 | 3.30 | 3.74 | 3.74 | -0.80% | 5,101,046 |
| Aug 2, 2024 | 3.40 | 4.02 | 3.35 | 3.77 | 3.77 | 4.14% | 6,136,224 |
| Aug 1, 2024 | 4.27 | 4.70 | 3.53 | 3.62 | 3.62 | -5.73% | 12,895,179 |
| Jul 31, 2024 | 3.76 | 4.10 | 3.71 | 3.84 | 3.84 | 3.50% | 3,163,067 |
| Jul 30, 2024 | 3.78 | 3.86 | 3.63 | 3.71 | 3.71 | -2.11% | 1,692,760 |
| Jul 29, 2024 | 3.93 | 4.00 | 3.68 | 3.79 | 3.79 | -2.57% | 2,640,685 |
| Jul 26, 2024 | 3.72 | 4.01 | 3.70 | 3.89 | 3.89 | 7.46% | 3,652,153 |
| Jul 25, 2024 | 3.77 | 3.81 | 3.52 | 3.62 | 3.62 | -3.47% | 2,353,033 |
| Jul 24, 2024 | 3.60 | 3.91 | 3.57 | 3.75 | 3.75 | 1.35% | 4,523,253 |
| Jul 23, 2024 | 3.52 | 3.80 | 3.49 | 3.70 | 3.70 | 5.11% | 3,230,935 |
| Jul 22, 2024 | 3.53 | 3.60 | 3.32 | 3.52 | 3.52 | -0.56% | 2,581,169 |
| Jul 19, 2024 | 3.51 | 3.69 | 3.39 | 3.54 | 3.54 | -2.48% | 3,179,152 |
| Jul 18, 2024 | 3.74 | 3.86 | 3.55 | 3.63 | 3.63 | -2.42% | 2,928,314 |
| Jul 17, 2024 | 3.92 | 4.14 | 3.57 | 3.72 | 3.72 | -9.05% | 6,486,447 |
| Jul 16, 2024 | 4.00 | 4.17 | 3.69 | 4.09 | 4.09 | 2.00% | 5,588,613 |
| Jul 15, 2024 | 4.06 | 4.09 | 3.69 | 4.01 | 4.01 | 0.25% | 5,563,454 |
| Jul 12, 2024 | 3.48 | 4.05 | 3.47 | 4.00 | 4.00 | 18.69% | 11,819,648 |
| Jul 11, 2024 | 3.22 | 3.47 | 3.22 | 3.37 | 3.37 | 5.31% | 4,775,807 |
| Jul 10, 2024 | 2.89 | 3.32 | 2.87 | 3.20 | 3.20 | 11.89% | 6,452,843 |
| Jul 9, 2024 | 2.84 | 2.88 | 2.70 | 2.86 | 2.86 | 1.42% | 1,917,442 |
| Jul 8, 2024 | 2.82 | 2.91 | 2.73 | 2.82 | 2.82 | 1.08% | 2,969,002 |
| Jul 5, 2024 | 2.59 | 2.80 | 2.49 | 2.79 | 2.79 | 10.28% | 4,316,802 |
| Jul 3, 2024 | 2.35 | 2.55 | 2.35 | 2.53 | 2.53 | 7.66% | 2,530,705 |
| Jul 2, 2024 | 2.40 | 2.53 | 2.29 | 2.35 | 2.35 | -2.08% | 3,065,185 |
| Jul 1, 2024 | 2.44 | 2.53 | 2.39 | 2.40 | 2.40 | -2.04% | 1,873,355 |
| Jun 28, 2024 | 2.56 | 2.58 | 2.39 | 2.45 | 2.45 | -3.54% | 3,067,358 |
| Jun 27, 2024 | 2.31 | 2.58 | 2.30 | 2.54 | 2.54 | 8.55% | 4,634,911 |
| Jun 26, 2024 | 2.29 | 2.45 | 2.27 | 2.34 | 2.34 | 1.52% | 3,354,702 |
| Jun 25, 2024 | 2.25 | 2.47 | 2.25 | 2.31 | 2.31 | -0.22% | 4,978,553 |
| Jun 24, 2024 | 2.03 | 2.31 | 2.02 | 2.31 | 2.31 | 13.79% | 4,458,583 |
| Jun 21, 2024 | 1.98 | 2.04 | 1.95 | 2.03 | 2.03 | 3.57% | 3,749,540 |
| Jun 20, 2024 | 2.04 | 2.05 | 1.95 | 1.96 | 1.96 | -3.92% | 2,697,900 |
| Jun 18, 2024 | 2.07 | 2.12 | 2.03 | 2.04 | 2.04 | -2.86% | 1,628,163 |
| Jun 17, 2024 | 2.01 | 2.10 | 2.00 | 2.10 | 2.10 | 2.94% | 1,986,519 |
| Jun 14, 2024 | 2.05 | 2.09 | 2.02 | 2.04 | 2.04 | -0.49% | 2,157,869 |
| Jun 13, 2024 | 2.23 | 2.23 | 2.03 | 2.05 | 2.05 | -4.65% | 2,375,913 |
| Jun 12, 2024 | 2.18 | 2.31 | 2.11 | 2.15 | 2.15 | 0.47% | 3,884,339 |
| Jun 11, 2024 | 2.07 | 2.16 | 2.03 | 2.14 | 2.14 | 1.42% | 1,620,221 |
| Jun 10, 2024 | 2.04 | 2.13 | 2.01 | 2.11 | 2.11 | 3.43% | 1,758,452 |
| Jun 7, 2024 | 2.10 | 2.13 | 2.02 | 2.04 | 2.04 | -4.23% | 1,621,610 |
| Jun 6, 2024 | 2.13 | 2.19 | 2.08 | 2.13 | 2.13 | -0.93% | 1,670,652 |
| Jun 5, 2024 | 1.96 | 2.15 | 1.94 | 2.15 | 2.15 | 10.82% | 3,305,651 |
| Jun 4, 2024 | 1.95 | 1.99 | 1.92 | 1.94 | 1.94 | -0.51% | 1,415,795 |
| Jun 3, 2024 | 2.05 | 2.10 | 1.92 | 1.95 | 1.95 | -3.94% | 3,085,403 |
| May 31, 2024 | 2.10 | 2.14 | 1.98 | 2.03 | 2.03 | -2.40% | 2,762,448 |
| May 30, 2024 | 2.05 | 2.11 | 2.03 | 2.08 | 2.08 | 1.46% | 1,783,629 |
| May 29, 2024 | 2.03 | 2.08 | 2.02 | 2.05 | 2.05 | -1.44% | 1,785,772 |
| May 28, 2024 | 2.15 | 2.19 | 2.01 | 2.08 | 2.08 | -2.80% | 2,697,086 |
| May 24, 2024 | 2.10 | 2.16 | 2.09 | 2.14 | 2.14 | 1.90% | 2,244,708 |
| May 23, 2024 | 2.24 | 2.24 | 2.06 | 2.10 | 2.10 | -5.83% | 3,257,014 |
| May 22, 2024 | 2.13 | 2.32 | 2.13 | 2.23 | 2.23 | 2.76% | 3,449,044 |
| May 21, 2024 | 2.07 | 2.20 | 2.03 | 2.17 | 2.17 | 4.33% | 2,573,319 |
| May 20, 2024 | 2.26 | 2.30 | 2.03 | 2.08 | 2.08 | -8.77% | 4,941,419 |
| May 17, 2024 | 2.35 | 2.37 | 2.26 | 2.28 | 2.28 | -3.39% | 2,410,741 |
| May 16, 2024 | 2.33 | 2.37 | 2.24 | 2.36 | 2.36 | - | 4,026,589 |
| May 15, 2024 | 2.40 | 2.50 | 2.26 | 2.36 | 2.36 | 3.96% | 5,337,455 |
| May 14, 2024 | 2.08 | 2.34 | 2.08 | 2.27 | 2.27 | 16.41% | 9,039,183 |
| May 13, 2024 | 1.86 | 2.04 | 1.86 | 1.95 | 1.95 | 4.84% | 3,573,090 |
| May 10, 2024 | 1.99 | 2.03 | 1.80 | 1.86 | 1.86 | -6.53% | 4,081,771 |
| May 9, 2024 | 1.85 | 2.00 | 1.78 | 1.99 | 1.99 | 13.71% | 5,466,957 |
| May 8, 2024 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | -2.23% | 2,744,005 |
| May 7, 2024 | 2.08 | 2.08 | 1.75 | 1.79 | 1.79 | -10.05% | 8,757,493 |
| May 6, 2024 | 2.00 | 2.04 | 1.93 | 1.99 | 1.99 | - | 5,700,741 |