DocGo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	1.43	1.46	1.35	1.45	1.45	3.21%	3,329,356
May 9, 2025	1.89	1.93	1.39	1.40	1.40	-39.91%	9,533,156
May 8, 2025	2.43	2.45	2.32	2.33	2.33	-2.92%	790,777
May 7, 2025	2.36	2.43	2.32	2.40	2.40	2.56%	665,696
May 6, 2025	2.33	2.38	2.32	2.34	2.34	-0.43%	576,166
May 5, 2025	2.30	2.38	2.30	2.35	2.35	1.73%	501,495
May 2, 2025	2.22	2.33	2.19	2.31	2.31	5.00%	659,352
May 1, 2025	2.23	2.26	2.18	2.20	2.20	-1.35%	1,017,913
Apr 30, 2025	2.25	2.26	2.20	2.23	2.23	-2.19%	463,518
Apr 29, 2025	2.24	2.29	2.17	2.28	2.28	1.79%	499,592
Apr 28, 2025	2.24	2.27	2.16	2.24	2.24	-	367,247
Apr 25, 2025	2.22	2.24	2.17	2.24	2.24	0.90%	450,712
Apr 24, 2025	2.15	2.22	2.13	2.22	2.22	2.78%	673,531
Apr 23, 2025	2.15	2.29	2.15	2.16	2.16	2.37%	627,913
Apr 22, 2025	2.06	2.16	2.06	2.11	2.11	1.93%	600,858
Apr 21, 2025	2.11	2.13	2.02	2.07	2.07	-2.36%	643,616
Apr 17, 2025	2.19	2.21	2.10	2.12	2.12	-3.20%	598,013
Apr 16, 2025	2.24	2.28	2.16	2.19	2.19	-2.67%	533,241
Apr 15, 2025	2.33	2.33	2.16	2.25	2.25	-4.26%	1,188,103
Apr 14, 2025	2.42	2.51	2.28	2.35	2.35	-1.67%	926,078
Apr 11, 2025	2.51	2.53	2.32	2.39	2.39	-4.40%	1,063,248
Apr 10, 2025	2.56	2.56	2.45	2.50	2.50	-2.72%	876,252
Apr 9, 2025	2.48	2.66	2.42	2.57	2.57	2.39%	1,333,351
Apr 8, 2025	2.63	2.63	2.43	2.51	2.51	-1.18%	858,920
Apr 7, 2025	2.40	2.64	2.39	2.54	2.54	1.20%	1,169,556
Apr 4, 2025	2.44	2.55	2.44	2.51	2.51	-1.95%	1,287,991
Apr 3, 2025	2.52	2.61	2.52	2.56	2.56	-4.83%	941,112
Apr 2, 2025	2.62	2.76	2.62	2.69	2.69	0.37%	693,145
Apr 1, 2025	2.63	2.77	2.63	2.68	2.68	1.52%	1,034,948
Mar 31, 2025	2.60	2.70	2.51	2.64	2.64	-	764,584
Mar 28, 2025	2.70	2.70	2.63	2.64	2.64	-3.30%	489,115
Mar 27, 2025	2.79	2.79	2.72	2.73	2.73	-1.80%	378,626
Mar 26, 2025	2.79	2.82	2.72	2.78	2.78	-1.42%	558,367
Mar 25, 2025	2.77	2.86	2.74	2.82	2.82	1.81%	729,898
Mar 24, 2025	2.72	2.80	2.67	2.77	2.77	3.75%	762,274
Mar 21, 2025	2.71	2.75	2.63	2.67	2.67	-3.26%	1,439,244
Mar 20, 2025	2.80	2.86	2.73	2.76	2.76	-2.13%	820,560
Mar 19, 2025	2.84	2.86	2.77	2.82	2.82	-0.70%	539,867
Mar 18, 2025	2.85	2.88	2.79	2.84	2.84	-0.70%	807,731
Mar 17, 2025	2.85	2.89	2.81	2.86	2.86	0.35%	525,332
Mar 14, 2025	2.93	3.00	2.75	2.85	2.85	-0.70%	1,151,860
Mar 13, 2025	3.05	3.05	2.83	2.87	2.87	-5.90%	1,059,309
Mar 12, 2025	2.86	3.08	2.77	3.05	3.05	8.54%	1,277,063
Mar 11, 2025	2.91	2.91	2.78	2.81	2.81	-3.44%	1,132,905
Mar 10, 2025	3.00	3.03	2.88	2.91	2.91	-3.96%	974,975
Mar 7, 2025	2.89	3.18	2.86	3.03	3.03	3.41%	1,224,724
Mar 6, 2025	2.97	3.08	2.91	2.93	2.93	-3.62%	1,401,566
Mar 5, 2025	2.95	3.08	2.85	3.04	3.04	2.70%	1,198,499
Mar 4, 2025	2.94	3.05	2.78	2.96	2.96	-1.00%	1,875,270
Mar 3, 2025	3.01	3.09	2.91	2.99	2.99	-3.24%	1,555,764