DocGo Inc. (DCGO)
NASDAQ: DCGO · Real-Time Price · USD
1.600
-0.090 (-5.33%)
Jun 27, 2025, 4:00 PM - Market closed
DocGo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.68 | 1.70 | 1.55 | 1.60 | 1.60 | -5.33% | 1,845,680 |
| Jun 26, 2025 | 1.63 | 1.69 | 1.62 | 1.69 | 1.69 | 4.32% | 657,544 |
| Jun 25, 2025 | 1.73 | 1.75 | 1.61 | 1.62 | 1.62 | -6.36% | 662,108 |
| Jun 24, 2025 | 1.71 | 1.76 | 1.65 | 1.73 | 1.73 | 2.37% | 1,146,821 |
| Jun 23, 2025 | 1.61 | 1.69 | 1.57 | 1.69 | 1.69 | 6.29% | 1,013,856 |
| Jun 20, 2025 | 1.67 | 1.67 | 1.58 | 1.59 | 1.59 | -1.85% | 1,167,082 |
| Jun 18, 2025 | 1.60 | 1.69 | 1.58 | 1.62 | 1.62 | 1.25% | 1,011,369 |
| Jun 17, 2025 | 1.53 | 1.68 | 1.49 | 1.60 | 1.60 | 3.90% | 1,011,096 |
| Jun 16, 2025 | 1.46 | 1.57 | 1.45 | 1.54 | 1.54 | 6.21% | 555,302 |
| Jun 13, 2025 | 1.52 | 1.58 | 1.45 | 1.45 | 1.45 | -3.97% | 405,181 |
| Jun 12, 2025 | 1.51 | 1.54 | 1.47 | 1.51 | 1.51 | -1.31% | 1,129,659 |
| Jun 11, 2025 | 1.53 | 1.59 | 1.51 | 1.53 | 1.53 | - | 692,258 |
| Jun 10, 2025 | 1.60 | 1.61 | 1.53 | 1.53 | 1.53 | -4.38% | 551,850 |
| Jun 9, 2025 | 1.53 | 1.61 | 1.51 | 1.60 | 1.60 | 4.58% | 505,996 |
| Jun 6, 2025 | 1.44 | 1.55 | 1.43 | 1.53 | 1.53 | 6.99% | 604,206 |
| Jun 5, 2025 | 1.43 | 1.46 | 1.39 | 1.43 | 1.43 | -0.69% | 510,524 |
| Jun 4, 2025 | 1.49 | 1.50 | 1.43 | 1.44 | 1.44 | -2.70% | 350,173 |
| Jun 3, 2025 | 1.49 | 1.51 | 1.41 | 1.48 | 1.48 | -0.67% | 640,283 |
| Jun 2, 2025 | 1.42 | 1.52 | 1.41 | 1.49 | 1.49 | 4.93% | 1,012,014 |
| May 30, 2025 | 1.37 | 1.44 | 1.32 | 1.42 | 1.42 | 4.41% | 759,911 |
| May 29, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 607,280 |
| May 28, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 402,082 |
| May 27, 2025 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | 3.73% | 886,864 |
| May 23, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | - | 709,722 |
| May 22, 2025 | 1.28 | 1.38 | 1.23 | 1.34 | 1.34 | 4.69% | 2,817,070 |
| May 21, 2025 | 1.39 | 1.39 | 1.28 | 1.28 | 1.28 | -7.91% | 1,311,244 |
| May 20, 2025 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -4.14% | 868,952 |
| May 19, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 970,303 |
| May 16, 2025 | 1.41 | 1.53 | 1.41 | 1.47 | 1.47 | 5.00% | 1,659,522 |
| May 15, 2025 | 1.45 | 1.48 | 1.37 | 1.40 | 1.40 | - | 2,101,830 |
| May 14, 2025 | 1.50 | 1.55 | 1.38 | 1.40 | 1.40 | -6.67% | 2,256,749 |
| May 13, 2025 | 1.45 | 1.64 | 1.45 | 1.50 | 1.50 | 3.81% | 3,162,630 |
| 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 |