EVgo, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	1.96	2.00	1.93	1.94	1.94	-0.51%	2,458,993
May 13, 2026	1.91	1.98	1.85	1.95	1.95	1.56%	3,251,203
May 12, 2026	1.98	2.01	1.90	1.92	1.92	-3.03%	3,931,971
May 11, 2026	1.95	2.11	1.93	1.98	1.98	0.51%	5,467,194
May 8, 2026	1.92	2.03	1.87	1.97	1.97	3.68%	4,126,873
May 7, 2026	1.91	1.98	1.88	1.90	1.90	-2.06%	3,719,941
May 6, 2026	2.14	2.29	1.93	1.94	1.94	-7.62%	6,986,401
May 5, 2026	2.11	2.27	2.03	2.10	2.10	-3.23%	6,022,176
May 4, 2026	2.16	2.21	2.08	2.17	2.17	-	4,426,703
May 1, 2026	2.11	2.17	2.09	2.17	2.17	3.33%	2,392,155
Apr 30, 2026	2.12	2.16	2.09	2.10	2.10	-	4,250,858
Apr 29, 2026	2.12	2.12	2.06	2.10	2.10	-1.41%	3,410,782
Apr 28, 2026	2.12	2.19	2.11	2.13	2.13	-	2,082,318
Apr 27, 2026	2.26	2.28	2.12	2.13	2.13	-6.17%	2,592,601
Apr 24, 2026	2.18	2.28	2.13	2.27	2.27	4.13%	2,901,229
Apr 23, 2026	2.20	2.25	2.14	2.18	2.18	-0.46%	3,091,718
Apr 22, 2026	2.15	2.23	2.15	2.19	2.19	3.30%	3,039,452
Apr 21, 2026	2.21	2.24	2.11	2.12	2.12	-3.20%	3,289,469
Apr 20, 2026	2.19	2.21	2.14	2.19	2.19	-0.90%	3,006,666
Apr 17, 2026	2.17	2.30	2.16	2.21	2.21	3.76%	4,656,894
Apr 16, 2026	2.09	2.15	2.06	2.13	2.13	3.40%	4,378,927
Apr 15, 2026	2.05	2.12	2.02	2.06	2.06	0.49%	2,990,507
Apr 14, 2026	1.98	2.06	1.95	2.05	2.05	6.22%	3,549,895
Apr 13, 2026	1.90	1.95	1.84	1.93	1.93	-0.52%	3,190,875
Apr 10, 2026	2.03	2.10	1.93	1.94	1.94	-3.00%	4,156,101
Apr 9, 2026	1.88	2.02	1.88	2.00	2.00	4.71%	4,047,451
Apr 8, 2026	1.94	2.05	1.86	1.91	1.91	6.11%	5,602,727
Apr 7, 2026	1.82	1.88	1.78	1.80	1.80	-2.70%	4,283,685
Apr 6, 2026	1.71	1.87	1.71	1.85	1.85	8.19%	3,155,682
Apr 2, 2026	1.72	1.75	1.69	1.71	1.71	-3.39%	3,633,457
Apr 1, 2026	1.75	1.83	1.74	1.77	1.77	2.91%	3,171,685
Mar 31, 2026	1.67	1.77	1.67	1.72	1.72	3.61%	4,661,934
Mar 30, 2026	1.73	1.75	1.64	1.66	1.66	-3.49%	7,009,823
Mar 27, 2026	1.72	1.76	1.69	1.72	1.72	-1.71%	4,516,248
Mar 26, 2026	1.77	1.84	1.70	1.75	1.75	-3.31%	7,349,057
Mar 25, 2026	1.85	1.91	1.80	1.81	1.81	-3.21%	6,690,387
Mar 24, 2026	1.93	1.96	1.84	1.87	1.87	-4.59%	6,547,403
Mar 23, 2026	1.99	2.04	1.95	1.96	1.96	1.03%	5,398,804
Mar 20, 2026	2.05	2.06	1.92	1.94	1.94	-5.37%	6,819,529
Mar 19, 2026	1.90	2.08	1.89	2.05	2.05	6.22%	4,389,490
Mar 18, 2026	2.05	2.05	1.92	1.93	1.93	-6.31%	7,190,470
Mar 17, 2026	2.11	2.17	2.04	2.06	2.06	-2.37%	3,376,168
Mar 16, 2026	2.13	2.14	2.06	2.11	2.11	1.44%	4,875,043
Mar 13, 2026	2.10	2.14	2.05	2.08	2.08	-0.95%	3,972,381
Mar 12, 2026	2.16	2.19	2.09	2.10	2.10	-4.11%	3,300,146
Mar 11, 2026	2.19	2.27	2.16	2.19	2.19	-	2,988,431
Mar 10, 2026	2.23	2.30	2.18	2.19	2.19	-1.79%	5,342,526
Mar 9, 2026	2.16	2.25	2.05	2.23	2.23	0.90%	5,052,018
Mar 6, 2026	2.21	2.25	2.13	2.21	2.21	-3.28%	8,031,824
Mar 5, 2026	2.49	2.52	2.27	2.29	2.29	-9.15%	7,429,832