DocGo Inc. - Common Stock (DCGO)
2.5150
-0.0450 (-1.76%)
NASDAQ · Last Trade: Apr 6th, 5:02 PM EDT
Historical Prices For DocGo Inc. - Common Stock (DCGO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.44 | 2.55 | 2.44 | 2.52 | 1,287,991 | 2.52 |
| 4/03/2025 | 2.52 | 2.61 | 2.52 | 2.56 | 940,711 | 2.56 |
| 4/02/2025 | 2.62 | 2.76 | 2.62 | 2.69 | 693,144 | 2.69 |
| 4/01/2025 | 2.63 | 2.77 | 2.63 | 2.68 | 1,034,948 | 2.68 |
| 3/31/2025 | 2.60 | 2.69 | 2.51 | 2.64 | 764,584 | 2.64 |
| 3/28/2025 | 2.70 | 2.70 | 2.63 | 2.64 | 489,115 | 2.64 |
| 3/27/2025 | 2.79 | 2.79 | 2.72 | 2.73 | 378,626 | 2.73 |
| 3/26/2025 | 2.79 | 2.81 | 2.72 | 2.78 | 558,367 | 2.78 |
| 3/25/2025 | 2.77 | 2.86 | 2.74 | 2.82 | 729,863 | 2.82 |
| 3/24/2025 | 2.72 | 2.80 | 2.67 | 2.77 | 762,274 | 2.77 |
| 3/21/2025 | 2.71 | 2.75 | 2.63 | 2.67 | 1,439,244 | 2.67 |
| 3/20/2025 | 2.80 | 2.86 | 2.73 | 2.76 | 820,559 | 2.76 |
| 3/19/2025 | 2.84 | 2.86 | 2.77 | 2.82 | 539,867 | 2.82 |
| 3/18/2025 | 2.85 | 2.88 | 2.79 | 2.84 | 807,731 | 2.84 |
| 3/17/2025 | 2.85 | 2.89 | 2.81 | 2.86 | 525,332 | 2.86 |
| 3/14/2025 | 2.93 | 3.00 | 2.75 | 2.85 | 1,151,860 | 2.85 |
| 3/13/2025 | 3.05 | 3.05 | 2.83 | 2.87 | 1,059,309 | 2.87 |
| 3/12/2025 | 2.86 | 3.08 | 2.77 | 3.05 | 1,276,825 | 3.05 |
| 3/11/2025 | 2.91 | 2.91 | 2.78 | 2.81 | 1,132,894 | 2.81 |
| 3/10/2025 | 3.00 | 3.02 | 2.88 | 2.91 | 975,081 | 2.91 |
| 3/07/2025 | 2.89 | 3.18 | 2.86 | 3.03 | 1,224,724 | 3.03 |
| 3/06/2025 | 2.97 | 3.08 | 2.90 | 2.93 | 1,401,565 | 2.93 |
| 3/05/2025 | 2.95 | 3.08 | 2.85 | 3.04 | 1,198,482 | 3.04 |
| 3/04/2025 | 2.94 | 3.05 | 2.77 | 2.96 | 1,875,036 | 2.96 |
| 3/03/2025 | 3.01 | 3.09 | 2.90 | 2.99 | 1,555,584 | 2.99 |
| 2/28/2025 | 2.92 | 3.17 | 2.79 | 3.09 | 4,946,398 | 3.09 |
| 2/27/2025 | 4.16 | 4.18 | 3.88 | 3.92 | 1,055,350 | 3.92 |
| 2/26/2025 | 4.26 | 4.33 | 4.04 | 4.06 | 621,974 | 4.06 |
| 2/25/2025 | 4.46 | 4.52 | 4.18 | 4.26 | 885,279 | 4.26 |
| 2/24/2025 | 4.75 | 4.80 | 4.42 | 4.44 | 1,058,151 | 4.44 |
| 2/21/2025 | 5.12 | 5.12 | 4.77 | 4.79 | 694,156 | 4.79 |
| 2/20/2025 | 5.45 | 5.47 | 5.03 | 5.03 | 589,389 | 5.03 |
| 2/19/2025 | 5.50 | 5.53 | 5.34 | 5.51 | 458,440 | 5.51 |
| 2/18/2025 | 5.54 | 5.67 | 5.46 | 5.60 | 568,160 | 5.60 |
| 2/14/2025 | 5.61 | 5.61 | 5.48 | 5.54 | 556,895 | 5.54 |
| 2/13/2025 | 5.40 | 5.58 | 5.34 | 5.56 | 539,953 | 5.56 |
| 2/12/2025 | 5.34 | 5.43 | 5.25 | 5.35 | 516,206 | 5.35 |
| 2/11/2025 | 5.44 | 5.61 | 5.30 | 5.45 | 906,786 | 5.45 |
| 2/10/2025 | 5.16 | 5.47 | 5.12 | 5.44 | 1,231,357 | 5.44 |
| 2/07/2025 | 4.91 | 5.12 | 4.89 | 5.04 | 582,137 | 5.04 |
| 2/06/2025 | 4.98 | 5.03 | 4.85 | 4.91 | 335,783 | 4.91 |
| 2/05/2025 | 4.95 | 5.04 | 4.87 | 4.96 | 2,528,573 | 4.96 |
| 2/04/2025 | 4.71 | 4.97 | 4.71 | 4.95 | 303,581 | 4.95 |
| 2/03/2025 | 4.80 | 4.86 | 4.70 | 4.75 | 305,398 | 4.75 |
| 1/31/2025 | 4.83 | 5.12 | 4.81 | 4.89 | 968,104 | 4.89 |
| 1/30/2025 | 4.83 | 4.93 | 4.83 | 4.85 | 382,157 | 4.85 |
| 1/29/2025 | 4.78 | 4.88 | 4.69 | 4.80 | 445,781 | 4.80 |
| 1/28/2025 | 4.75 | 4.83 | 4.68 | 4.78 | 449,852 | 4.78 |
| 1/27/2025 | 4.87 | 4.92 | 4.63 | 4.74 | 580,402 | 4.74 |
| 1/24/2025 | 4.48 | 5.05 | 4.48 | 4.94 | 1,112,059 | 4.94 |
| 1/23/2025 | 4.35 | 4.50 | 4.35 | 4.48 | 239,902 | 4.48 |
| 1/22/2025 | 4.30 | 4.43 | 4.22 | 4.39 | 516,991 | 4.39 |
| 1/21/2025 | 4.18 | 4.33 | 4.18 | 4.31 | 304,094 | 4.31 |
| 1/17/2025 | 4.30 | 4.34 | 4.08 | 4.17 | 377,614 | 4.17 |
| 1/16/2025 | 4.22 | 4.29 | 4.08 | 4.27 | 333,808 | 4.27 |
| 1/15/2025 | 4.16 | 4.25 | 4.13 | 4.18 | 343,749 | 4.18 |
| 1/14/2025 | 4.05 | 4.11 | 4.00 | 4.09 | 358,895 | 4.09 |
| 1/13/2025 | 4.02 | 4.10 | 3.94 | 4.02 | 478,347 | 4.02 |
| 1/10/2025 | 4.15 | 4.29 | 4.05 | 4.08 | 304,712 | 4.08 |
| 1/08/2025 | 4.18 | 4.31 | 4.07 | 4.25 | 321,713 | 4.25 |
| 1/07/2025 | 4.22 | 4.35 | 4.08 | 4.22 | 404,859 | 4.22 |