EVgo, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	3.83	3.94	3.74	3.86	-	5.46%	2,454,484
May 9, 2025	3.85	3.87	3.61	3.66	3.66	-4.44%	5,724,727
May 8, 2025	3.71	3.96	3.66	3.83	3.83	4.36%	6,057,301
May 7, 2025	3.73	4.17	3.64	3.67	3.67	-	9,908,624
May 6, 2025	3.10	3.93	3.08	3.67	3.67	32.49%	21,459,772
May 5, 2025	2.80	2.88	2.66	2.77	2.77	-2.81%	2,886,561
May 2, 2025	2.89	2.96	2.84	2.85	2.85	1.42%	2,281,831
May 1, 2025	2.82	2.86	2.77	2.81	2.81	1.81%	2,313,595
Apr 30, 2025	2.74	2.80	2.72	2.76	2.76	-2.47%	1,743,489
Apr 29, 2025	2.82	2.85	2.76	2.83	2.83	0.35%	1,452,231
Apr 28, 2025	2.76	2.83	2.72	2.82	2.82	3.30%	2,124,572
Apr 25, 2025	2.56	2.76	2.55	2.73	2.73	5.00%	2,653,888
Apr 24, 2025	2.59	2.64	2.55	2.60	2.60	2.36%	1,849,253
Apr 23, 2025	2.61	2.70	2.52	2.54	2.54	-0.78%	3,330,372
Apr 22, 2025	2.49	2.61	2.48	2.56	2.56	3.64%	1,914,266
Apr 21, 2025	2.53	2.57	2.39	2.47	2.47	-2.37%	1,964,071
Apr 17, 2025	2.53	2.59	2.48	2.53	2.53	-	1,767,824
Apr 16, 2025	2.54	2.60	2.46	2.53	2.53	-0.78%	2,376,454
Apr 15, 2025	2.68	2.72	2.52	2.55	2.55	-5.90%	3,068,068
Apr 14, 2025	2.74	2.85	2.69	2.71	2.71	-	3,187,997
Apr 11, 2025	2.53	2.72	2.48	2.71	2.71	7.11%	2,616,277
Apr 10, 2025	2.51	2.60	2.44	2.53	2.53	-2.32%	3,338,683
Apr 9, 2025	2.38	2.67	2.30	2.59	2.59	7.47%	5,178,893
Apr 8, 2025	2.66	2.72	2.38	2.41	2.41	-6.23%	5,315,879
Apr 7, 2025	2.43	2.79	2.37	2.57	2.57	-	6,392,184
Apr 4, 2025	2.42	2.57	2.30	2.57	2.57	0.78%	4,837,236
Apr 3, 2025	2.48	2.60	2.40	2.55	2.55	-3.77%	5,560,739
Apr 2, 2025	2.65	2.75	2.61	2.65	2.65	-2.21%	2,832,629
Apr 1, 2025	2.67	2.76	2.60	2.71	2.71	1.88%	2,339,831
Mar 31, 2025	2.73	2.76	2.61	2.66	2.66	-5.67%	3,125,145
Mar 28, 2025	2.87	2.93	2.77	2.82	2.82	-2.76%	3,592,433
Mar 27, 2025	2.81	2.99	2.73	2.90	2.90	3.94%	3,900,393
Mar 26, 2025	2.87	2.94	2.71	2.79	2.79	-2.11%	2,849,387
Mar 25, 2025	2.82	2.88	2.76	2.85	2.85	1.06%	3,313,194
Mar 24, 2025	2.83	3.06	2.80	2.82	2.82	2.17%	4,377,469
Mar 21, 2025	2.68	2.79	2.62	2.76	2.76	0.36%	11,015,176
Mar 20, 2025	2.67	2.82	2.67	2.75	2.75	3.00%	4,083,089
Mar 19, 2025	2.56	2.75	2.56	2.67	2.67	4.30%	2,757,229
Mar 18, 2025	2.55	2.65	2.47	2.56	2.56	-0.78%	2,713,886
Mar 17, 2025	2.43	2.62	2.43	2.58	2.58	7.50%	3,504,202
Mar 14, 2025	2.38	2.45	2.35	2.40	2.40	1.27%	2,859,573
Mar 13, 2025	2.41	2.46	2.33	2.37	2.37	-1.25%	3,153,068
Mar 12, 2025	2.52	2.55	2.40	2.40	2.40	-4.38%	3,857,834
Mar 11, 2025	2.40	2.53	2.32	2.51	2.51	2.87%	4,090,431
Mar 10, 2025	2.52	2.56	2.40	2.44	2.44	-5.43%	5,462,575
Mar 7, 2025	2.51	2.67	2.49	2.58	2.58	2.79%	3,602,188
Mar 6, 2025	2.49	2.57	2.44	2.51	2.51	-1.95%	3,345,894
Mar 5, 2025	2.45	2.59	2.38	2.56	2.56	3.23%	3,562,145
Mar 4, 2025	2.40	2.54	2.20	2.48	2.48	1.64%	8,156,796
Mar 3, 2025	2.70	2.74	2.44	2.44	2.44	-7.92%	5,384,873