DocGo Inc. (DCGO)
2.65
-0.08 (-2.93%)
At close: Mar 28, 2025, 3:59 PM
DocGo Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.70 | 2.70 | 2.63 | 2.64 | -0.09 | -3.30% | 489,115 |
| Mar 27, 2025 | 2.79 | 2.79 | 2.72 | 2.73 | -0.05 | -1.80% | 378,626 |
| Mar 26, 2025 | 2.79 | 2.82 | 2.72 | 2.78 | -0.04 | -1.42% | 558,367 |
| Mar 25, 2025 | 2.77 | 2.86 | 2.74 | 2.82 | 0.05 | 1.81% | 729,900 |
| Mar 24, 2025 | 2.72 | 2.80 | 2.67 | 2.77 | 0.10 | 3.75% | 762,300 |
| Mar 21, 2025 | 2.71 | 2.75 | 2.63 | 2.67 | -0.09 | -3.26% | 1,439,244 |
| Mar 20, 2025 | 2.80 | 2.86 | 2.73 | 2.76 | -0.06 | -2.13% | 820,600 |
| Mar 19, 2025 | 2.84 | 2.86 | 2.77 | 2.82 | -0.02 | -0.70% | 539,900 |
| Mar 18, 2025 | 2.85 | 2.88 | 2.79 | 2.84 | -0.02 | -0.70% | 807,731 |
| Mar 17, 2025 | 2.85 | 2.89 | 2.81 | 2.86 | 0.01 | 0.35% | 525,332 |
| Mar 14, 2025 | 2.93 | 3.00 | 2.75 | 2.85 | -0.02 | -0.70% | 1,151,900 |
| Mar 13, 2025 | 3.05 | 3.05 | 2.83 | 2.87 | -0.18 | -5.90% | 1,059,309 |
| Mar 12, 2025 | 2.86 | 3.08 | 2.77 | 3.05 | 0.24 | 8.54% | 1,277,063 |
| Mar 11, 2025 | 2.91 | 2.91 | 2.78 | 2.81 | -0.10 | -3.44% | 1,132,905 |
| Mar 10, 2025 | 3.00 | 3.03 | 2.88 | 2.91 | -0.12 | -3.96% | 975,326 |
| Mar 7, 2025 | 2.89 | 3.18 | 2.86 | 3.03 | 0.10 | 3.41% | 1,224,724 |
| Mar 6, 2025 | 2.97 | 3.08 | 2.91 | 2.93 | -0.11 | -3.62% | 1,401,600 |
| Mar 5, 2025 | 2.95 | 3.08 | 2.85 | 3.04 | 0.08 | 2.70% | 1,198,500 |
| Mar 4, 2025 | 2.94 | 3.05 | 2.78 | 2.96 | -0.03 | -1.00% | 1,875,270 |
| Mar 3, 2025 | 3.01 | 3.09 | 2.91 | 2.99 | -0.10 | -3.24% | 1,555,764 |
| Feb 28, 2025 | 2.92 | 3.17 | 2.79 | 3.09 | -0.83 | -21.17% | 4,946,391 |
| Feb 27, 2025 | 4.16 | 4.18 | 3.88 | 3.92 | -0.14 | -3.45% | 1,057,300 |
| Feb 26, 2025 | 4.26 | 4.33 | 4.04 | 4.06 | -0.20 | -4.69% | 622,077 |
| Feb 25, 2025 | 4.46 | 4.52 | 4.18 | 4.26 | -0.18 | -4.05% | 885,300 |
| Feb 24, 2025 | 4.75 | 4.80 | 4.42 | 4.44 | -0.35 | -7.31% | 1,058,381 |
| Feb 21, 2025 | 5.12 | 5.12 | 4.77 | 4.79 | -0.24 | -4.77% | 694,200 |
| Feb 20, 2025 | 5.45 | 5.47 | 5.03 | 5.03 | -0.48 | -8.71% | 589,409 |
| Feb 19, 2025 | 5.50 | 5.53 | 5.35 | 5.51 | -0.09 | -1.61% | 458,440 |
| Feb 18, 2025 | 5.54 | 5.68 | 5.46 | 5.60 | 0.06 | 1.08% | 569,200 |
| Feb 14, 2025 | 5.61 | 5.61 | 5.48 | 5.54 | -0.02 | -0.36% | 556,895 |
| Feb 13, 2025 | 5.40 | 5.58 | 5.34 | 5.56 | 0.21 | 3.93% | 540,000 |
| Feb 12, 2025 | 5.34 | 5.43 | 5.25 | 5.35 | -0.10 | -1.83% | 516,206 |
| Feb 11, 2025 | 5.44 | 5.61 | 5.30 | 5.45 | 0.01 | 0.18% | 906,807 |
| Feb 10, 2025 | 5.16 | 5.47 | 5.12 | 5.44 | 0.40 | 7.94% | 1,231,400 |
| Feb 7, 2025 | 4.91 | 5.12 | 4.89 | 5.04 | 0.13 | 2.65% | 582,137 |
| Feb 6, 2025 | 4.98 | 5.03 | 4.85 | 4.91 | -0.05 | -1.01% | 335,800 |
| Feb 5, 2025 | 4.95 | 5.04 | 4.87 | 4.96 | 0.01 | 0.20% | 2,528,600 |
| Feb 4, 2025 | 4.71 | 4.97 | 4.71 | 4.95 | 0.20 | 4.21% | 304,042 |
| Feb 3, 2025 | 4.80 | 4.86 | 4.70 | 4.75 | -0.14 | -2.86% | 305,400 |
| Jan 31, 2025 | 4.83 | 5.12 | 4.81 | 4.89 | 0.04 | 0.82% | 968,104 |
| Jan 30, 2025 | 4.83 | 4.93 | 4.83 | 4.85 | 0.05 | 1.04% | 382,200 |
| Jan 29, 2025 | 4.78 | 4.88 | 4.69 | 4.80 | 0.02 | 0.42% | 445,800 |
| Jan 28, 2025 | 4.75 | 4.83 | 4.68 | 4.78 | 0.04 | 0.84% | 449,900 |
| Jan 27, 2025 | 4.87 | 4.92 | 4.63 | 4.74 | -0.20 | -4.05% | 580,403 |
| Jan 24, 2025 | 4.48 | 5.06 | 4.48 | 4.94 | 0.46 | 10.27% | 1,112,100 |
| Jan 23, 2025 | 4.35 | 4.50 | 4.35 | 4.48 | 0.09 | 2.05% | 239,972 |
| Jan 22, 2025 | 4.30 | 4.43 | 4.22 | 4.39 | 0.08 | 1.86% | 516,477 |
| Jan 21, 2025 | 4.18 | 4.33 | 4.18 | 4.31 | 0.14 | 3.36% | 304,164 |
| Jan 17, 2025 | 4.30 | 4.34 | 4.09 | 4.17 | -0.10 | -2.34% | 377,614 |
| Jan 16, 2025 | 4.22 | 4.30 | 4.09 | 4.27 | 0.09 | 2.15% | 333,808 |