EVgo, Inc. (EVGO)
NASDAQ: EVGO · Real-Time Price · USD
1.015
-0.015 (-1.46%)
Oct 23, 2026, 12:52 PM EDT - Market open
EVgo, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | -1.46% | 2,765,561 |
| Oct 22, 2026 | 1.07 | 1.09 | 1.02 | 1.03 | 1.03 | -4.63% | 2,404,538 |
| Oct 21, 2026 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -1.82% | 2,822,755 |
| Oct 20, 2026 | 1.05 | 1.12 | 1.04 | 1.10 | 1.10 | 3.77% | 2,167,999 |
| Oct 19, 2026 | 1.08 | 1.09 | 1.02 | 1.06 | 1.06 | -0.93% | 3,239,470 |
| Oct 16, 2026 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -3.60% | 3,428,793 |
| Oct 15, 2026 | 1.09 | 1.12 | 1.02 | 1.11 | 1.11 | 1.83% | 3,419,353 |
| Oct 14, 2026 | 1.11 | 1.13 | 1.06 | 1.09 | 1.09 | -3.54% | 3,425,309 |
| Oct 13, 2026 | 1.10 | 1.15 | 1.07 | 1.13 | 1.13 | 1.80% | 3,204,693 |
| Oct 12, 2026 | 1.23 | 1.24 | 1.11 | 1.11 | 1.11 | -9.02% | 3,695,868 |
| Oct 9, 2026 | 1.29 | 1.32 | 1.22 | 1.22 | 1.22 | -3.94% | 2,864,237 |
| Oct 8, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -1.55% | 3,380,502 |
| Oct 7, 2026 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -2.27% | 3,035,650 |
| Oct 6, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 1,988,050 |
| Oct 5, 2026 | 1.38 | 1.40 | 1.33 | 1.35 | 1.35 | -2.17% | 3,019,260 |
| Oct 2, 2026 | 1.31 | 1.40 | 1.30 | 1.38 | 1.38 | 9.52% | 5,241,943 |
| Oct 1, 2026 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | - | 2,923,883 |
| Sep 30, 2026 | 1.35 | 1.37 | 1.26 | 1.26 | 1.26 | -5.26% | 4,729,537 |
| Sep 29, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -0.75% | 2,619,063 |
| Sep 28, 2026 | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | -2.90% | 2,465,852 |
| Sep 25, 2026 | 1.35 | 1.43 | 1.34 | 1.38 | 1.38 | 3.76% | 3,524,888 |
| Sep 24, 2026 | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 2,855,408 |
| Sep 23, 2026 | 1.47 | 1.49 | 1.36 | 1.36 | 1.36 | -7.48% | 2,962,104 |
| Sep 22, 2026 | 1.48 | 1.52 | 1.46 | 1.47 | 1.47 | -1.34% | 3,211,616 |
| Sep 21, 2026 | 1.53 | 1.54 | 1.44 | 1.49 | 1.49 | -1.97% | 3,684,369 |
| Sep 18, 2026 | 1.46 | 1.53 | 1.41 | 1.52 | 1.52 | 3.40% | 15,981,568 |
| Sep 17, 2026 | 1.43 | 1.48 | 1.41 | 1.47 | 1.47 | 5.76% | 3,123,253 |
| Sep 16, 2026 | 1.42 | 1.44 | 1.38 | 1.39 | 1.39 | -1.42% | 2,527,270 |
| Sep 15, 2026 | 1.42 | 1.47 | 1.39 | 1.41 | 1.41 | -2.76% | 2,171,717 |
| Sep 14, 2026 | 1.33 | 1.46 | 1.32 | 1.45 | 1.45 | 6.62% | 3,081,379 |
| Sep 11, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | 2.26% | 2,114,485 |
| Sep 10, 2026 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | -1.85% | 3,135,312 |
| Sep 9, 2026 | 1.40 | 1.42 | 1.35 | 1.36 | 1.36 | -3.90% | 3,414,415 |
| Sep 8, 2026 | 1.51 | 1.51 | 1.39 | 1.41 | 1.41 | -6.62% | 5,637,618 |
| Sep 4, 2026 | 1.42 | 1.52 | 1.42 | 1.51 | 1.51 | 4.86% | 7,076,826 |
| Sep 3, 2026 | 1.28 | 1.47 | 1.27 | 1.44 | 1.44 | 15.20% | 9,321,215 |
| Sep 2, 2026 | 1.27 | 1.29 | 1.23 | 1.25 | 1.25 | -1.57% | 3,898,264 |
| Sep 1, 2026 | 1.32 | 1.33 | 1.26 | 1.27 | 1.27 | -5.22% | 4,302,763 |
| Aug 31, 2026 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -2.90% | 3,957,339 |
| Aug 28, 2026 | 1.44 | 1.45 | 1.37 | 1.38 | 1.38 | -3.83% | 3,694,078 |
| Aug 27, 2026 | 1.46 | 1.50 | 1.42 | 1.44 | 1.44 | -1.71% | 3,905,494 |
| Aug 26, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 2,346,458 |
| Aug 25, 2026 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | 0.68% | 1,565,941 |
| Aug 24, 2026 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 1,582,025 |
| Aug 21, 2026 | 1.47 | 1.52 | 1.43 | 1.51 | 1.51 | 3.42% | 2,951,781 |
| Aug 20, 2026 | 1.49 | 1.50 | 1.40 | 1.46 | 1.46 | -4.58% | 4,870,700 |
| Aug 19, 2026 | 1.52 | 1.54 | 1.49 | 1.53 | 1.53 | 2.00% | 2,048,478 |
| Aug 18, 2026 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | -3.23% | 2,903,521 |
| Aug 17, 2026 | 1.67 | 1.67 | 1.53 | 1.55 | 1.55 | -6.06% | 3,023,123 |
| Aug 14, 2026 | 1.64 | 1.69 | 1.57 | 1.65 | 1.65 | - | 3,577,690 |