DocGo Inc. (DCGO)
4.17
0.08 (1.96%)
At close: Jan 15, 2025, 11:18 AM
DCGO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.05 | 4.11 | 4.01 | 4.09 | 0.07 | 1.74% | 358,895 |
| Jan 13, 2025 | 4.02 | 4.10 | 3.95 | 4.02 | -0.06 | -1.47% | 478,347 |
| Jan 10, 2025 | 4.15 | 4.29 | 4.05 | 4.08 | -0.17 | -4.00% | 304,712 |
| Jan 8, 2025 | 4.18 | 4.31 | 4.07 | 4.25 | 0.03 | 0.71% | 321,713 |
| Jan 7, 2025 | 4.22 | 4.35 | 4.08 | 4.22 | 0.00 | 0.00% | 405,162 |
| Jan 6, 2025 | 4.34 | 4.37 | 4.17 | 4.22 | -0.12 | -2.76% | 351,628 |
| Jan 3, 2025 | 4.31 | 4.41 | 4.24 | 4.34 | 0.05 | 1.17% | 345,916 |
| Jan 2, 2025 | 4.25 | 4.38 | 4.21 | 4.29 | 0.05 | 1.18% | 314,127 |
| Dec 31, 2024 | 4.36 | 4.42 | 4.23 | 4.24 | -0.08 | -1.85% | 320,830 |
| Dec 30, 2024 | 4.36 | 4.38 | 4.24 | 4.32 | -0.06 | -1.37% | 544,900 |
| Dec 27, 2024 | 4.32 | 4.45 | 4.31 | 4.38 | 0.00 | 0.00% | 373,100 |
| Dec 26, 2024 | 4.23 | 4.40 | 4.21 | 4.38 | 0.16 | 3.79% | 340,523 |
| Dec 24, 2024 | 4.26 | 4.31 | 4.16 | 4.22 | -0.07 | -1.63% | 193,446 |
| Dec 23, 2024 | 4.62 | 4.62 | 4.23 | 4.29 | -0.22 | -4.88% | 523,800 |
| Dec 20, 2024 | 4.26 | 4.64 | 4.24 | 4.51 | 0.16 | 3.68% | 1,387,686 |
| Dec 19, 2024 | 4.32 | 4.43 | 4.08 | 4.35 | 0.06 | 1.40% | 1,560,016 |
| Dec 18, 2024 | 4.43 | 4.56 | 4.16 | 4.29 | -0.10 | -2.28% | 1,840,152 |
| Dec 17, 2024 | 4.45 | 4.56 | 4.29 | 4.39 | -0.10 | -2.23% | 1,151,415 |
| Dec 16, 2024 | 4.29 | 4.49 | 4.26 | 4.49 | 0.20 | 4.66% | 658,700 |
| Dec 13, 2024 | 4.19 | 4.36 | 4.15 | 4.29 | 0.10 | 2.39% | 541,718 |
| Dec 12, 2024 | 4.14 | 4.28 | 4.06 | 4.19 | 0.05 | 1.21% | 885,000 |
| Dec 11, 2024 | 4.30 | 4.30 | 4.10 | 4.14 | -0.15 | -3.50% | 451,747 |
| Dec 10, 2024 | 4.23 | 4.34 | 4.17 | 4.29 | 0.17 | 4.13% | 548,544 |
| Dec 9, 2024 | 4.08 | 4.22 | 4.07 | 4.12 | 0.04 | 0.98% | 359,638 |
| Dec 6, 2024 | 4.14 | 4.18 | 4.01 | 4.08 | -0.03 | -0.73% | 314,442 |
| Dec 5, 2024 | 4.24 | 4.41 | 4.08 | 4.11 | -0.09 | -2.14% | 400,865 |
| Dec 4, 2024 | 4.19 | 4.23 | 4.09 | 4.20 | -0.04 | -0.94% | 603,600 |
| Dec 3, 2024 | 4.22 | 4.33 | 4.15 | 4.24 | -0.05 | -1.17% | 482,623 |
| Dec 2, 2024 | 4.30 | 4.42 | 4.22 | 4.29 | -0.04 | -0.92% | 761,865 |
| Nov 29, 2024 | 4.39 | 4.49 | 4.13 | 4.33 | -0.05 | -1.14% | 521,900 |
| Nov 27, 2024 | 4.31 | 4.57 | 4.31 | 4.38 | 0.08 | 1.86% | 650,885 |
| Nov 26, 2024 | 4.37 | 4.46 | 4.25 | 4.30 | -0.03 | -0.69% | 602,200 |
| Nov 25, 2024 | 4.33 | 4.50 | 4.32 | 4.33 | 0.08 | 1.88% | 517,700 |
| Nov 22, 2024 | 4.13 | 4.35 | 4.12 | 4.25 | 0.13 | 3.16% | 441,200 |
| Nov 21, 2024 | 4.12 | 4.25 | 4.11 | 4.12 | 0.02 | 0.49% | 265,500 |
| Nov 20, 2024 | 4.00 | 4.10 | 3.92 | 4.10 | 0.08 | 1.99% | 375,932 |
| Nov 19, 2024 | 3.94 | 4.04 | 3.84 | 4.02 | 0.02 | 0.50% | 474,900 |
| Nov 18, 2024 | 4.12 | 4.14 | 3.91 | 4.00 | -0.09 | -2.20% | 425,822 |
| Nov 15, 2024 | 4.24 | 4.24 | 4.01 | 4.09 | -0.09 | -2.15% | 759,601 |
| Nov 14, 2024 | 4.16 | 4.36 | 4.15 | 4.18 | -0.05 | -1.18% | 534,000 |
| Nov 13, 2024 | 4.16 | 4.43 | 4.10 | 4.23 | 0.07 | 1.68% | 869,623 |
| Nov 12, 2024 | 4.05 | 4.42 | 4.05 | 4.16 | 0.14 | 3.48% | 1,108,700 |
| Nov 11, 2024 | 4.10 | 4.14 | 3.91 | 4.02 | 0.02 | 0.50% | 707,911 |
| Nov 8, 2024 | 3.78 | 4.35 | 3.66 | 4.00 | 0.39 | 10.80% | 2,635,700 |
| Nov 7, 2024 | 3.66 | 3.75 | 3.56 | 3.61 | -0.04 | -1.10% | 805,946 |
| Nov 6, 2024 | 3.66 | 3.77 | 3.54 | 3.65 | 0.18 | 5.19% | 1,677,620 |
| Nov 5, 2024 | 3.35 | 3.51 | 3.35 | 3.47 | 0.09 | 2.66% | 813,734 |
| Nov 4, 2024 | 3.62 | 3.67 | 3.38 | 3.38 | -0.25 | -6.89% | 748,619 |
| Nov 1, 2024 | 3.51 | 3.69 | 3.43 | 3.63 | 0.12 | 3.42% | 574,600 |
| Oct 31, 2024 | 3.48 | 3.59 | 3.43 | 3.51 | 0.05 | 1.45% | 546,430 |