DocGo Inc. (DCGO)
NASDAQ: DCGO · Real-Time Price · USD
1.370
-0.020 (-1.44%)
At close: Sep 26, 2025, 4:00 PM EDT
1.440
+0.070 (5.11%)
After-hours: Sep 26, 2025, 6:28 PM EDT
DocGo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -1.44% | 331,727 |
| Sep 25, 2025 | 1.46 | 1.46 | 1.37 | 1.39 | 1.39 | -4.79% | 669,466 |
| Sep 24, 2025 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -1.35% | 145,107 |
| Sep 23, 2025 | 1.49 | 1.54 | 1.46 | 1.48 | 1.48 | - | 444,726 |
| Sep 22, 2025 | 1.44 | 1.54 | 1.43 | 1.48 | 1.48 | 2.07% | 571,254 |
| Sep 19, 2025 | 1.53 | 1.55 | 1.42 | 1.45 | 1.45 | -6.45% | 902,382 |
| Sep 18, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 4.73% | 192,912 |
| Sep 17, 2025 | 1.53 | 1.58 | 1.48 | 1.48 | 1.48 | -3.27% | 214,479 |
| Sep 16, 2025 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -1.92% | 195,262 |
| Sep 15, 2025 | 1.53 | 1.58 | 1.52 | 1.56 | 1.56 | 1.96% | 151,825 |
| Sep 12, 2025 | 1.55 | 1.56 | 1.50 | 1.53 | 1.53 | -2.55% | 422,012 |
| Sep 11, 2025 | 1.51 | 1.57 | 1.48 | 1.57 | 1.57 | 3.97% | 354,934 |
| Sep 10, 2025 | 1.57 | 1.61 | 1.50 | 1.51 | 1.51 | -4.43% | 405,638 |
| Sep 9, 2025 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 159,109 |
| Sep 8, 2025 | 1.59 | 1.65 | 1.55 | 1.57 | 1.57 | -0.63% | 446,578 |
| Sep 5, 2025 | 1.54 | 1.59 | 1.50 | 1.58 | 1.58 | 4.64% | 201,872 |
| Sep 4, 2025 | 1.56 | 1.56 | 1.48 | 1.51 | 1.51 | -2.58% | 278,800 |
| Sep 3, 2025 | 1.54 | 1.60 | 1.54 | 1.55 | 1.55 | 0.65% | 251,931 |
| Sep 2, 2025 | 1.54 | 1.57 | 1.50 | 1.54 | 1.54 | -1.28% | 420,047 |
| Aug 29, 2025 | 1.64 | 1.65 | 1.55 | 1.56 | 1.56 | -4.29% | 425,897 |
| Aug 28, 2025 | 1.63 | 1.65 | 1.60 | 1.63 | 1.63 | 0.62% | 256,345 |
| Aug 27, 2025 | 1.63 | 1.67 | 1.62 | 1.62 | 1.62 | -1.82% | 307,444 |
| Aug 26, 2025 | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | 0.61% | 299,232 |
| Aug 25, 2025 | 1.72 | 1.73 | 1.64 | 1.64 | 1.64 | -4.65% | 208,615 |
| Aug 22, 2025 | 1.62 | 1.72 | 1.59 | 1.72 | 1.72 | 7.50% | 498,528 |
| Aug 21, 2025 | 1.58 | 1.64 | 1.58 | 1.60 | 1.60 | -0.62% | 299,308 |
| Aug 20, 2025 | 1.60 | 1.63 | 1.57 | 1.61 | 1.61 | 1.26% | 376,353 |
| Aug 19, 2025 | 1.68 | 1.68 | 1.58 | 1.59 | 1.59 | -5.36% | 332,900 |
| Aug 18, 2025 | 1.62 | 1.72 | 1.59 | 1.68 | 1.68 | 3.70% | 366,388 |
| Aug 15, 2025 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -0.61% | 956,426 |
| Aug 14, 2025 | 1.70 | 1.70 | 1.61 | 1.63 | 1.63 | -5.78% | 391,766 |
| Aug 13, 2025 | 1.68 | 1.76 | 1.65 | 1.73 | 1.73 | 4.22% | 888,421 |
| Aug 12, 2025 | 1.55 | 1.67 | 1.53 | 1.66 | 1.66 | 8.50% | 564,871 |
| Aug 11, 2025 | 1.57 | 1.60 | 1.50 | 1.53 | 1.53 | -2.55% | 476,338 |
| Aug 8, 2025 | 1.54 | 1.78 | 1.50 | 1.57 | 1.57 | 12.95% | 1,296,758 |
| Aug 7, 2025 | 1.39 | 1.49 | 1.37 | 1.39 | 1.39 | -1.42% | 630,916 |
| Aug 6, 2025 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | 0.71% | 408,264 |
| Aug 5, 2025 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | - | 398,463 |
| Aug 4, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 5.26% | 374,029 |
| Aug 1, 2025 | 1.33 | 1.38 | 1.31 | 1.33 | 1.33 | -2.21% | 568,766 |
| Jul 31, 2025 | 1.40 | 1.43 | 1.35 | 1.36 | 1.36 | -4.23% | 429,298 |
| Jul 30, 2025 | 1.42 | 1.44 | 1.35 | 1.42 | 1.42 | - | 597,735 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.40 | 1.42 | 1.42 | -4.70% | 681,481 |
| Jul 28, 2025 | 1.47 | 1.54 | 1.46 | 1.49 | 1.49 | 2.05% | 396,330 |
| Jul 25, 2025 | 1.45 | 1.48 | 1.42 | 1.46 | 1.46 | 0.69% | 257,636 |
| Jul 24, 2025 | 1.53 | 1.55 | 1.45 | 1.45 | 1.45 | -7.05% | 484,427 |
| Jul 23, 2025 | 1.47 | 1.57 | 1.44 | 1.56 | 1.56 | 6.85% | 552,947 |
| Jul 22, 2025 | 1.43 | 1.49 | 1.42 | 1.46 | 1.46 | 2.82% | 305,335 |
| Jul 21, 2025 | 1.42 | 1.50 | 1.40 | 1.42 | 1.42 | -0.70% | 327,660 |
| Jul 18, 2025 | 1.47 | 1.54 | 1.42 | 1.43 | 1.43 | -1.38% | 500,901 |