DocGo Inc. (DCGO)
NASDAQ: DCGO · Real-Time Price · USD
1.050
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
DocGo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | - | 408,005 |
| Dec 4, 2025 | 1.06 | 1.10 | 1.03 | 1.05 | 1.05 | -2.78% | 662,485 |
| Dec 3, 2025 | 0.97 | 1.08 | 0.96 | 1.08 | 1.08 | 12.46% | 801,040 |
| Dec 2, 2025 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -0.65% | 240,533 |
| Dec 1, 2025 | 1.01 | 1.02 | 0.96 | 0.97 | 0.97 | -6.16% | 417,977 |
| Nov 28, 2025 | 1.02 | 1.03 | 0.98 | 1.03 | 1.03 | -0.96% | 330,495 |
| Nov 26, 2025 | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | 2.46% | 529,529 |
| Nov 25, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | -0.49% | 389,045 |
| Nov 24, 2025 | 0.97 | 1.03 | 0.97 | 1.02 | 1.02 | 5.37% | 712,627 |
| Nov 21, 2025 | 0.88 | 0.98 | 0.87 | 0.97 | 0.97 | 10.36% | 1,022,673 |
| Nov 20, 2025 | 0.94 | 0.97 | 0.87 | 0.88 | 0.88 | -4.48% | 933,091 |
| Nov 19, 2025 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -1.27% | 1,053,361 |
| Nov 18, 2025 | 0.96 | 0.97 | 0.92 | 0.93 | 0.93 | -3.41% | 809,815 |
| Nov 17, 2025 | 1.05 | 1.06 | 0.96 | 0.96 | 0.96 | -10.02% | 860,777 |
| Nov 14, 2025 | 1.01 | 1.08 | 1.00 | 1.07 | 1.07 | 2.88% | 910,347 |
| Nov 13, 2025 | 1.09 | 1.09 | 1.01 | 1.04 | 1.04 | -4.15% | 972,766 |
| Nov 12, 2025 | 1.07 | 1.11 | 1.04 | 1.09 | 1.09 | -1.36% | 671,964 |
| Nov 11, 2025 | 1.03 | 1.15 | 0.97 | 1.10 | 1.10 | -0.90% | 1,805,613 |
| Nov 10, 2025 | 1.11 | 1.17 | 1.05 | 1.11 | 1.11 | - | 2,259,973 |
| Nov 7, 2025 | 1.07 | 1.13 | 1.05 | 1.11 | 1.11 | 3.74% | 1,016,936 |
| Nov 6, 2025 | 1.06 | 1.08 | 1.03 | 1.07 | 1.07 | -0.93% | 1,129,029 |
| Nov 5, 2025 | 1.03 | 1.09 | 1.02 | 1.08 | 1.08 | 5.88% | 623,583 |
| Nov 4, 2025 | 1.01 | 1.07 | 1.01 | 1.02 | 1.02 | -0.97% | 976,470 |
| Nov 3, 2025 | 1.13 | 1.14 | 1.02 | 1.03 | 1.03 | -5.50% | 1,555,668 |
| Oct 31, 2025 | 1.06 | 1.12 | 1.05 | 1.09 | 1.09 | 3.81% | 1,337,340 |
| Oct 30, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 1,097,339 |
| Oct 29, 2025 | 1.14 | 1.14 | 1.05 | 1.08 | 1.08 | -5.26% | 2,143,487 |
| Oct 28, 2025 | 1.14 | 1.19 | 1.12 | 1.14 | 1.14 | - | 1,394,887 |
| Oct 27, 2025 | 1.19 | 1.20 | 1.11 | 1.14 | 1.14 | -3.39% | 1,886,216 |
| Oct 24, 2025 | 1.27 | 1.28 | 1.17 | 1.18 | 1.18 | -6.35% | 2,175,275 |
| Oct 23, 2025 | 1.28 | 1.30 | 1.23 | 1.26 | 1.26 | -0.79% | 1,961,904 |
| Oct 22, 2025 | 1.45 | 1.47 | 1.26 | 1.27 | 1.27 | -14.77% | 4,647,464 |
| Oct 21, 2025 | 1.42 | 1.65 | 1.27 | 1.49 | 1.49 | 24.17% | 40,322,835 |
| Oct 20, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | 3.45% | 18,223,383 |
| Oct 17, 2025 | 1.21 | 1.23 | 1.16 | 1.16 | 1.16 | -4.92% | 526,615 |
| Oct 16, 2025 | 1.26 | 1.28 | 1.22 | 1.22 | 1.22 | -2.40% | 312,341 |
| Oct 15, 2025 | 1.31 | 1.33 | 1.23 | 1.25 | 1.25 | -3.85% | 355,277 |
| Oct 14, 2025 | 1.26 | 1.33 | 1.24 | 1.30 | 1.30 | 2.36% | 425,461 |
| Oct 13, 2025 | 1.17 | 1.28 | 1.17 | 1.27 | 1.27 | 10.43% | 586,007 |
| Oct 10, 2025 | 1.20 | 1.21 | 1.12 | 1.15 | 1.15 | -4.17% | 3,664,052 |
| Oct 9, 2025 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -4.76% | 722,948 |
| Oct 8, 2025 | 1.27 | 1.30 | 1.24 | 1.26 | 1.26 | -0.79% | 374,324 |
| Oct 7, 2025 | 1.24 | 1.29 | 1.23 | 1.27 | 1.27 | 2.42% | 649,183 |
| Oct 6, 2025 | 1.28 | 1.30 | 1.20 | 1.24 | 1.24 | -2.36% | 3,399,109 |
| Oct 3, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 840,773 |
| Oct 2, 2025 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -2.29% | 452,546 |
| Oct 1, 2025 | 1.34 | 1.35 | 1.24 | 1.31 | 1.31 | -3.68% | 949,978 |
| Sep 30, 2025 | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | -1.45% | 526,094 |
| Sep 29, 2025 | 1.37 | 1.40 | 1.34 | 1.38 | 1.38 | 0.73% | 238,276 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -1.44% | 331,727 |