Dark

DCGO
DocGo Inc. Common Stock
stock NASDAQ

At Close

Oct 23, 2025 3:59:50 PM EDT

1.26USD-0.394%(-0.01)1,912,681

1.25Bid 1.28Ask 0.03Spread

Pre-market

Oct 23, 2025 9:28:30 AM EDT

1.26USD-0.787%(-0.01)55,372

After-hours

Oct 23, 2025 4:47:30 PM EDT

1.26USD-0.395%(0.00)7,922

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-23	1.2700	1.2800	1.2400	1.2600	-0.787%	1,912,681	0.000%
2025-10-22	1.4500	1.4600	1.2600	1.2700	-14.765%	4,541,903	-0.787%
2025-10-21	1.4200	1.6500	1.2700	1.4900	+24.167%	39,815,369	-15.436%
2025-10-20	1.2300	1.2300	1.1900	1.2000	+3.448%	18,223,383	+5.000%
2025-10-17	1.2100	1.2300	1.1600	1.1600	-4.918%	526,615	+8.621%
2025-10-16	1.2600	1.2800	1.2200	1.2200	-2.400%	312,341	+3.279%
2025-10-15	1.3100	1.3250	1.2335	1.2500	-3.846%	355,277	+0.800%
2025-10-14	1.2600	1.3300	1.2435	1.3000	+2.362%	425,461	-3.077%
2025-10-13	1.1700	1.2800	1.1700	1.2700	+10.435%	586,007	-0.787%
2025-10-10	1.2000	1.2100	1.1200	1.1500	-4.167%	3,664,052	+9.565%
2025-10-09	1.2400	1.2500	1.1850	1.2000	-4.762%	722,948	+5.000%
2025-10-08	1.2700	1.3000	1.2350	1.2600	-0.787%	374,324	0.000%
2025-10-07	1.2400	1.2850	1.2300	1.2700	+2.419%	649,183	-0.787%
2025-10-06	1.2800	1.3000	1.2000	1.2400	-2.362%	3,399,109	+1.613%
2025-10-03	1.2900	1.3000	1.2600	1.2700	-0.781%	840,773	-0.787%
2025-10-02	1.3100	1.3200	1.2700	1.2800	-2.290%	452,546	-1.563%
2025-10-01	1.3400	1.3500	1.2400	1.3100	-3.676%	949,978	-3.817%
2025-09-30	1.3900	1.3900	1.3300	1.3600	-1.449%	526,094	-7.353%
2025-09-29	1.3700	1.3950	1.3400	1.3800	+0.730%	238,276	-8.696%
2025-09-26	1.4000	1.4000	1.3400	1.3700	-1.439%	331,727	-8.029%
2025-09-25	1.4600	1.4600	1.3700	1.3900	-4.795%	669,466	-9.353%
2025-09-24	1.4700	1.4800	1.4400	1.4600	-1.351%	145,107	-13.699%
2025-09-23	1.4900	1.5400	1.4600	1.4800	0.000%	444,726	-14.865%
2025-09-22	1.4400	1.5400	1.4301	1.4800	+2.069%	571,254	-14.865%
2025-09-19	1.5300	1.5500	1.4200	1.4500	-6.452%	902,382	-13.103%
2025-09-18	1.5000	1.5600	1.4950	1.5500	+4.730%	192,912	-18.710%
2025-09-17	1.5300	1.5800	1.4800	1.4800	-3.268%	214,479	-14.865%
2025-09-16	1.5600	1.5700	1.5200	1.5300	-1.923%	195,262	-17.647%
2025-09-15	1.5300	1.5800	1.5200	1.5600	+1.961%	151,825	-19.231%
2025-09-12	1.5500	1.5550	1.5000	1.5300	-2.548%	422,012	-17.647%
2025-09-11	1.5100	1.5700	1.4800	1.5700	+3.974%	354,934	-19.745%
2025-09-10	1.5700	1.6100	1.4950	1.5100	-4.430%	405,638	-16.556%
2025-09-09	1.5800	1.6000	1.5600	1.5800	+0.637%	159,109	-20.253%
2025-09-08	1.5900	1.6450	1.5500	1.5700	-0.633%	446,578	-19.745%
2025-09-05	1.5400	1.5900	1.5000	1.5800	+4.636%	201,872	-20.253%
2025-09-04	1.5600	1.5600	1.4750	1.5100	-2.581%	278,800	-16.556%
2025-09-03	1.5400	1.6000	1.5400	1.5500	+0.649%	252,108	-18.710%
2025-09-02	1.5400	1.5650	1.5000	1.5400	-1.282%	420,047	-18.182%
2025-08-29	1.6400	1.6500	1.5500	1.5600	-4.294%	425,897	-19.231%
2025-08-28	1.6300	1.6500	1.6000	1.6300	+0.617%	256,345	-22.699%
2025-08-27	1.6300	1.6700	1.6200	1.6200	-1.818%	307,444	-22.222%
2025-08-26	1.6300	1.6800	1.6200	1.6500	+0.610%	299,232	-23.636%
2025-08-25	1.7200	1.7300	1.6350	1.6400	-4.651%	208,615	-23.171%
2025-08-22	1.6200	1.7200	1.5850	1.7200	+7.500%	498,528	-26.744%
2025-08-21	1.5800	1.6400	1.5800	1.6000	-0.621%	299,308	-21.250%
2025-08-20	1.6000	1.6250	1.5650	1.6100	+1.258%	376,353	-21.739%
2025-08-19	1.6800	1.6800	1.5800	1.5900	-5.357%	332,900	-20.755%
2025-08-18	1.6200	1.7200	1.5900	1.6800	+3.704%	366,388	-25.000%
2025-08-15	1.6500	1.6600	1.6050	1.6200	-0.613%	956,426	-22.222%
2025-08-14	1.7000	1.7000	1.6100	1.6300	-5.780%	391,766	-22.699%
2025-08-13	1.6800	1.7594	1.6500	1.7300	+4.217%	888,421	-27.168%
2025-08-12	1.5500	1.6700	1.5300	1.6600	+8.497%	564,871	-24.096%
2025-08-11	1.5700	1.6000	1.5000	1.5300	-2.548%	476,338	-17.647%
2025-08-08	1.5400	1.7799	1.5000	1.5700	+12.950%	1,296,758	-19.745%
2025-08-07	1.3900	1.4900	1.3700	1.3900	-1.418%	630,916	-9.353%
2025-08-06	1.4500	1.4500	1.4000	1.4100	+0.714%	408,264	-10.638%
2025-08-05	1.4200	1.4200	1.3500	1.4000	0.000%	398,463	-10.000%
2025-08-04	1.3300	1.4000	1.3300	1.4000	+5.263%	374,029	-10.000%
2025-08-01	1.3300	1.3800	1.3050	1.3300	-2.206%	568,766	-5.263%
2025-07-31	1.4000	1.4250	1.3500	1.3600	-4.225%	429,298	-7.353%
2025-07-30	1.4200	1.4373	1.3500	1.4200	0.000%	597,735	-11.268%
2025-07-29	1.5000	1.5000	1.4000	1.4200	-4.698%	681,481	-11.268%
2025-07-28	1.4700	1.5400	1.4600	1.4900	+2.055%	396,330	-15.436%
2025-07-25	1.4500	1.4800	1.4200	1.4600	+0.690%	257,636	-13.699%
2025-07-24	1.5300	1.5500	1.4500	1.4500	-7.051%	484,427	-13.103%
2025-07-23	1.4700	1.5650	1.4400	1.5600	+6.849%	552,947	-19.231%
2025-07-22	1.4300	1.4850	1.4200	1.4600	+2.817%	305,335	-13.699%
2025-07-21	1.4200	1.4950	1.4000	1.4200	-0.699%	327,660	-11.268%
2025-07-18	1.4700	1.5350	1.4150	1.4300	-1.379%	500,901	-11.888%
2025-07-17	1.4300	1.4700	1.4200	1.4500	+2.113%	351,559	-13.103%
2025-07-16	1.4000	1.4300	1.3800	1.4200	+2.158%	431,187	-11.268%
2025-07-15	1.4700	1.4900	1.3800	1.3900	-4.795%	443,497	-9.353%
2025-07-14	1.4700	1.5048	1.4400	1.4600	-2.013%	598,463	-13.699%
2025-07-11	1.4900	1.5100	1.4300	1.4900	-0.667%	832,395	-15.436%
2025-07-10	1.5500	1.6101	1.4900	1.5000	-3.846%	584,831	-16.000%
2025-07-09	1.5700	1.6150	1.5450	1.5600	+0.645%	546,851	-19.231%
2025-07-08	1.5300	1.5700	1.5200	1.5500	+1.974%	356,743	-18.710%
2025-07-07	1.5900	1.5978	1.4950	1.5200	-3.797%	505,524	-17.105%
2025-07-03	1.5900	1.6200	1.5400	1.5800	+0.637%	344,412	-20.253%
2025-07-02	1.5200	1.6000	1.4900	1.5700	+3.289%	488,594	-19.745%
2025-07-01	1.5500	1.5600	1.4750	1.5200	-3.185%	759,165	-17.105%
2025-06-30	1.6100	1.6300	1.5600	1.5700	-1.875%	360,307	-19.745%
2025-06-27	1.6800	1.7000	1.5500	1.6000	-5.325%	1,845,680	-21.250%
2025-06-26	1.6300	1.6900	1.6200	1.6900	+4.321%	657,544	-25.444%
2025-06-25	1.7300	1.7500	1.6100	1.6200	-6.358%	662,108	-22.222%
2025-06-24	1.7100	1.7600	1.6450	1.7300	+2.367%	1,146,821	-27.168%
2025-06-23	1.6100	1.6900	1.5650	1.6900	+6.289%	1,013,856	-25.444%
2025-06-20	1.6700	1.6700	1.5800	1.5900	-1.852%	1,167,082	-20.755%
2025-06-18	1.6000	1.6900	1.5800	1.6200	+1.250%	1,011,369	-22.222%
2025-06-17	1.5300	1.6800	1.4900	1.6000	+3.896%	1,011,096	-21.250%
2025-06-16	1.4600	1.5700	1.4500	1.5400	+6.207%	555,302	-18.182%
2025-06-13	1.5200	1.5800	1.4500	1.4500	-3.974%	405,181	-13.103%
2025-06-12	1.5100	1.5400	1.4700	1.5100	-1.307%	1,129,659	-16.556%
2025-06-11	1.5300	1.5900	1.5103	1.5300	0.000%	692,258	-17.647%
2025-06-10	1.6000	1.6100	1.5250	1.5300	-4.375%	551,850	-17.647%
2025-06-09	1.5300	1.6100	1.5050	1.6000	+4.575%	505,996	-21.250%
2025-06-06	1.4400	1.5500	1.4300	1.5300	+6.993%	604,206	-17.647%
2025-06-05	1.4300	1.4600	1.3900	1.4300	-0.694%	510,524	-11.888%
2025-06-04	1.4900	1.5000	1.4300	1.4400	-2.703%	350,173	-12.500%
2025-06-03	1.4900	1.5100	1.4100	1.4800	-0.671%	640,283	-14.865%
2025-06-02	1.4200	1.5200	1.4050	1.4900	+4.930%	1,012,014	-15.436%
2025-05-30	1.3700	1.4400	1.3200	1.4200	+4.412%	759,911	-11.268%
2025-05-29	1.3600	1.3700	1.3350	1.3600	0.000%	607,280	-7.353%
2025-05-28	1.3900	1.4000	1.3500	1.3600	-2.158%	402,082	-7.353%
2025-05-27	1.3700	1.4000	1.3500	1.3900	+3.731%	886,864	-9.353%
2025-05-23	1.3000	1.3500	1.3000	1.3400	0.000%	709,722	-5.970%
2025-05-22	1.2800	1.3800	1.2300	1.3400	+4.688%	2,817,070	-5.970%
2025-05-21	1.3900	1.3900	1.2800	1.2800	-7.914%	1,311,244	-1.563%
2025-05-20	1.4400	1.4400	1.3800	1.3900	-4.138%	868,952	-9.353%
2025-05-19	1.4600	1.4700	1.4350	1.4500	-1.361%	970,303	-13.103%
2025-05-16	1.4100	1.5300	1.4100	1.4700	+5.000%	1,659,522	-14.286%
2025-05-15	1.4500	1.4750	1.3700	1.4000	0.000%	2,101,830	-10.000%
2025-05-14	1.5000	1.5450	1.3800	1.4000	-6.667%	2,256,749	-10.000%
2025-05-13	1.4500	1.6400	1.4500	1.5000	+3.806%	3,162,630	-16.000%
2025-05-12	1.4300	1.4600	1.3500	1.4450	+3.214%	3,329,356	-12.803%
2025-05-09	1.8900	1.9300	1.3900	1.4000	-39.914%	9,533,156	-10.000%
2025-05-08	2.4300	2.4500	2.3150	2.3300	-2.917%	790,777	-45.923%
2025-05-07	2.3600	2.4300	2.3200	2.4000	+2.564%	665,696	-47.500%
2025-05-06	2.3300	2.3800	2.3200	2.3400	-0.426%	576,166	-46.154%
2025-05-05	2.3000	2.3800	2.3000	2.3500	+1.732%	501,495	-46.383%
2025-05-02	2.2200	2.3300	2.1850	2.3100	+5.000%	659,352	-45.455%
2025-05-01	2.2300	2.2600	2.1750	2.2000	-1.345%	1,017,913	-42.727%
2025-04-30	2.2500	2.2600	2.2000	2.2300	-2.193%	463,518	-43.498%
2025-04-29	2.2400	2.2900	2.1730	2.2800	+1.786%	499,592	-44.737%
2025-04-28	2.2400	2.2700	2.1550	2.2400	0.000%	367,247	-43.750%
2025-04-25	2.2200	2.2400	2.1650	2.2400	+0.901%	450,712	-43.750%
2025-04-24	2.1500	2.2200	2.1300	2.2200	+2.778%	673,531	-43.243%
2025-04-23	2.1500	2.2850	2.1500	2.1600	+2.370%	627,913	-41.667%
2025-04-22	2.0600	2.1600	2.0600	2.1100	+1.932%	600,858	-40.284%
2025-04-21	2.1100	2.1250	2.0200	2.0700	-2.358%	643,616	-39.130%
2025-04-17	2.1900	2.2100	2.0950	2.1200	-3.196%	598,013	-40.566%
2025-04-16	2.2400	2.2800	2.1600	2.1900	-2.667%	533,241	-42.466%
2025-04-15	2.3300	2.3300	2.1592	2.2500	-4.255%	1,188,103	-44.000%
2025-04-14	2.4200	2.5100	2.2800	2.3500	-1.674%	926,078	-46.383%
2025-04-11	2.5100	2.5250	2.3150	2.3900	-4.400%	1,063,248	-47.280%
2025-04-10	2.5600	2.5600	2.4500	2.5000	-2.724%	876,252	-49.600%
2025-04-09	2.4800	2.6550	2.4150	2.5700	+2.390%	1,333,351	-50.973%
2025-04-08	2.6300	2.6300	2.4300	2.5100	-1.181%	858,920	-49.801%
2025-04-07	2.4000	2.6400	2.3900	2.5400	+1.195%	1,169,556	-50.394%
2025-04-04	2.4400	2.5500	2.4400	2.5100	-1.953%	1,287,991	-49.801%
2025-04-03	2.5200	2.6100	2.5200	2.5600	-4.833%	941,112	-50.781%
2025-04-02	2.6200	2.7600	2.6200	2.6900	+0.373%	693,145	-53.160%
2025-04-01	2.6300	2.7700	2.6300	2.6800	+1.515%	1,034,948	-52.985%
2025-03-31	2.6000	2.6950	2.5100	2.6400	0.000%	764,584	-52.273%
2025-03-28	2.7000	2.7000	2.6300	2.6400	-3.297%	489,115	-52.273%
2025-03-27	2.7900	2.7900	2.7200	2.7300	-1.799%	378,626	-53.846%
2025-03-26	2.7900	2.8150	2.7200	2.7800	-1.418%	556,117	-54.676%
2025-03-25	2.7700	2.8600	2.7400	2.8200	+1.805%	726,491	-55.319%
2025-03-24	2.7200	2.8000	2.6700	2.7700	+3.745%	760,492	-54.513%
2025-03-21	2.7100	2.7450	2.6300	2.6700	-3.261%	1,397,727	-52.809%
2025-03-20	2.8000	2.8600	2.7300	2.7600	-2.128%	818,516	-54.348%
2025-03-19	2.8400	2.8600	2.7650	2.8200	-0.704%	538,699	-55.319%
2025-03-18	2.8500	2.8750	2.7850	2.8400	-0.699%	790,311	-55.634%
2025-03-17	2.8500	2.8900	2.8100	2.8600	+0.351%	518,010	-55.944%
2025-03-14	2.9300	2.9950	2.7500	2.8500	-0.697%	1,148,043	-55.789%
2025-03-13	3.0500	3.0500	2.8300	2.8700	-5.902%	1,058,799	-56.098%
2025-03-12	2.8600	3.0800	2.7650	3.0500	+8.541%	1,231,321	-58.689%
2025-03-11	2.9100	2.9100	2.7800	2.8100	-3.436%	1,127,785	-55.160%
2025-03-10	3.0000	3.0250	2.8750	2.9100	-3.960%	968,866	-56.701%
2025-03-07	2.8900	3.1800	2.8600	3.0300	+3.413%	1,181,072	-58.416%
2025-03-06	2.9700	3.0800	2.9050	2.9300	-3.618%	1,398,467	-56.997%
2025-03-05	2.9500	3.0750	2.8450	3.0400	+2.703%	1,187,963	-58.553%
2025-03-04	2.9400	3.0500	2.7750	2.9600	-1.003%	1,871,049	-57.432%
2025-03-03	3.0100	3.0900	2.9050	2.9900	-3.236%	1,555,764	-57.860%
2025-02-28	2.9200	3.1650	2.7900	3.0900	-21.173%	4,946,391	-59.223%
2025-02-27	4.1600	4.1850	3.8750	3.9200	-3.448%	1,044,590	-67.857%
2025-02-26	4.2600	4.3300	4.0350	4.0600	-4.695%	621,445	-68.966%
2025-02-25	4.4600	4.5200	4.1800	4.2600	-4.054%	872,623	-70.423%
2025-02-24	4.7500	4.8000	4.4201	4.4400	-7.307%	1,050,971	-71.622%
2025-02-21	5.1200	5.1200	4.7700	4.7900	-4.771%	688,295	-73.695%
2025-02-20	5.4500	5.4700	5.0300	5.0300	-8.711%	587,893	-74.950%
2025-02-19	5.5000	5.5300	5.3450	5.5100	-1.607%	456,606	-77.132%
2025-02-18	5.5400	5.6750	5.4600	5.6000	+1.083%	561,166	-77.500%
2025-02-14	5.6100	5.6100	5.4800	5.5400	-0.360%	548,098	-77.256%
2025-02-13	5.4000	5.5800	5.3400	5.5600	+3.925%	496,535	-77.338%
2025-02-12	5.3400	5.4300	5.2500	5.3500	-1.835%	515,206	-76.449%
2025-02-11	5.4400	5.6097	5.3000	5.4500	+0.184%	904,734	-76.881%
2025-02-10	5.1600	5.4700	5.1200	5.4400	+7.937%	1,114,730	-76.838%
2025-02-07	4.9100	5.1150	4.8900	5.0400	+2.648%	575,327	-75.000%
2025-02-06	4.9800	5.0300	4.8500	4.9100	-1.008%	332,706	-74.338%
2025-02-05	4.9500	5.0400	4.8650	4.9600	+0.202%	2,513,585	-74.597%
2025-02-04	4.7100	4.9700	4.7100	4.9500	+4.211%	298,970	-74.545%
2025-02-03	4.8000	4.8600	4.7000	4.7500	-2.863%	298,336	-73.474%
2025-01-31	4.8300	5.1200	4.8100	4.8900	+0.825%	960,064	-74.233%
2025-01-30	4.8300	4.9288	4.8250	4.8500	+1.042%	380,718	-74.021%
2025-01-29	4.7800	4.8782	4.6900	4.8000	+0.418%	440,720	-73.750%
2025-01-28	4.7500	4.8250	4.6800	4.7800	+0.844%	444,110	-73.640%
2025-01-27	4.8700	4.9200	4.6300	4.7400	-4.049%	576,708	-73.418%
2025-01-24	4.4800	5.0550	4.4800	4.9400	+10.268%	1,108,520	-74.494%
2025-01-23	4.3500	4.4950	4.3500	4.4800	+2.050%	231,296	-71.875%
2025-01-22	4.3000	4.4350	4.2200	4.3900	+1.856%	510,351	-71.298%
2025-01-21	4.1800	4.3300	4.1800	4.3100	+3.357%	300,381	-70.766%
2025-01-17	4.3000	4.3400	4.0850	4.1700	-2.342%	367,929	-69.784%
2025-01-16	4.2200	4.2950	4.0850	4.2700	+2.153%	324,201	-70.492%
2025-01-15	4.1600	4.2500	4.1350	4.1800	+2.200%	341,649	-69.856%
2025-01-14	4.0500	4.1100	4.0050	4.0900	+1.741%	348,944	-69.193%
2025-01-13	4.0200	4.1000	3.9450	4.0200	-1.471%	471,030	-68.657%
2025-01-10	4.1500	4.2926	4.0500	4.0800	-4.000%	293,425	-69.118%
2025-01-08	4.1800	4.3100	4.0650	4.2500	+0.711%	317,112	-70.353%
2025-01-07	4.2200	4.3500	4.0800	4.2200	0.000%	392,671	-70.142%
2025-01-06	4.3400	4.3700	4.1737	4.2200	-2.765%	342,415	-70.142%
2025-01-03	4.3100	4.4080	4.2400	4.3400	+1.166%	342,928	-70.968%
2025-01-02	4.2500	4.3750	4.2100	4.2900	+1.179%	307,322	-70.629%
2024-12-31	4.3600	4.4200	4.2300	4.2400	-1.852%	315,696	-70.283%
2024-12-30	4.3600	4.3800	4.2400	4.3200	-1.370%	541,274	-70.833%
2024-12-27	4.3200	4.4450	4.3050	4.3800	0.000%	368,452	-71.233%
2024-12-26	4.2300	4.3999	4.2100	4.3800	+3.791%	339,199	-71.233%
2024-12-24	4.2600	4.3138	4.1600	4.2200	-1.632%	192,542	-70.142%
2024-12-23	4.6200	4.6200	4.2300	4.2900	-4.878%	521,399	-70.629%
2024-12-20	4.2600	4.6450	4.2400	4.5100	+3.678%	1,356,971	-72.062%
2024-12-19	4.3200	4.4300	4.0800	4.3500	+1.517%	1,557,137	-71.034%
2024-12-18	4.4300	4.5600	4.1600	4.2850	-2.392%	1,834,581	-70.595%
2024-12-17	4.4500	4.5600	4.2850	4.3900	-2.227%	1,138,843	-71.298%
2024-12-16	4.2900	4.4900	4.2600	4.4900	+4.662%	655,095	-71.938%
2024-12-13	4.1900	4.3600	4.1500	4.2900	+2.387%	541,436	-70.629%
2024-12-12	4.1400	4.2800	4.0600	4.1900	+1.208%	876,017	-69.928%
2024-12-11	4.3000	4.3000	4.1000	4.1400	-3.497%	439,637	-69.565%
2024-12-10	4.2300	4.3350	4.1700	4.2900	+4.126%	537,805	-70.629%
2024-12-09	4.0800	4.2250	4.0700	4.1200	+0.980%	345,452	-69.417%
2024-12-06	4.1400	4.1800	4.0150	4.0800	-0.730%	302,638	-69.118%
2024-12-05	4.2400	4.4100	4.0800	4.1100	-2.143%	394,285	-69.343%
2024-12-04	4.1900	4.2300	4.0850	4.2000	-0.943%	573,369	-70.000%
2024-12-03	4.2200	4.3343	4.1500	4.2400	-1.166%	475,371	-70.283%
2024-12-02	4.3000	4.4200	4.2250	4.2900	-0.924%	754,011	-70.629%
2024-11-29	4.3900	4.4899	4.1300	4.3300	-1.142%	511,518	-70.901%
2024-11-27	4.3100	4.5700	4.3100	4.3800	+1.860%	644,191	-71.233%
2024-11-26	4.3700	4.4600	4.2525	4.3000	-0.693%	594,051	-70.698%
2024-11-25	4.3300	4.5000	4.3200	4.3300	+1.882%	505,652	-70.901%
2024-11-22	4.1300	4.3500	4.1200	4.2500	+3.155%	436,428	-70.353%
2024-11-21	4.1200	4.2500	4.1100	4.1200	+0.488%	262,976	-69.417%
2024-11-20	4.0000	4.1000	3.9200	4.1000	+1.990%	367,186	-69.268%
2024-11-19	3.9400	4.0400	3.8400	4.0200	+0.500%	473,487	-68.657%
2024-11-18	4.1200	4.1350	3.9050	4.0000	-2.200%	416,351	-68.500%
2024-11-15	4.2400	4.2400	4.0100	4.0900	-2.153%	740,222	-69.193%
2024-11-14	4.1600	4.3550	4.1500	4.1800	-1.182%	510,125	-69.856%
2024-11-13	4.1600	4.4250	4.0950	4.2300	+1.683%	862,851	-70.213%
2024-11-12	4.0500	4.4200	4.0500	4.1600	+3.483%	1,085,725	-69.712%
2024-11-11	4.1000	4.1350	3.9100	4.0200	+0.500%	704,859	-68.657%
2024-11-08	3.7800	4.3500	3.6600	4.0000	+10.803%	2,614,500	-68.500%
2024-11-07	3.6600	3.7499	3.5600	3.6100	-1.096%	781,388	-65.097%
2024-11-06	3.6600	3.7700	3.5350	3.6500	+5.187%	1,653,804	-65.479%
2024-11-05	3.3500	3.5050	3.3500	3.4700	+2.663%	810,163	-63.689%
2024-11-04	3.6200	3.6700	3.3800	3.3800	-6.887%	742,624	-62.722%
2024-11-01	3.5100	3.6900	3.4300	3.6300	+3.419%	567,439	-65.289%
2024-10-31	3.4800	3.5850	3.4250	3.5100	+1.445%	544,753	-64.103%
2024-10-30	3.4500	3.5500	3.4200	3.4600	-0.575%	406,629	-63.584%
2024-10-29	3.4300	3.5900	3.4119	3.4800	+0.288%	290,469	-63.793%
2024-10-28	3.4900	3.5000	3.4250	3.4700	+1.462%	395,937	-63.689%
2024-10-25	3.4000	3.4500	3.2700	3.4200	+1.484%	307,524	-63.158%
2024-10-24	3.4400	3.4900	3.3100	3.3700	-0.882%	327,530	-62.611%
2024-10-23	3.3700	3.4150	3.3500	3.4000	-0.293%	279,257	-62.941%
2024-10-22	3.4000	3.4400	3.3600	3.4100	-0.292%	176,905	-63.050%
2024-10-21	3.4000	3.4400	3.3100	3.4200	+0.588%	230,122	-63.158%
2024-10-18	3.4000	3.4700	3.3700	3.4000	+0.295%	191,266	-62.941%
2024-10-17	3.4000	3.4300	3.2650	3.3900	-0.294%	207,019	-62.832%
2024-10-16	3.2600	3.4200	3.2550	3.4000	+6.250%	512,972	-62.941%
2024-10-15	3.2100	3.2800	3.1950	3.2000	-2.439%	267,398	-60.625%
2024-10-14	3.2500	3.3000	3.2200	3.2800	+0.613%	515,169	-61.585%
2024-10-11	3.2000	3.3250	3.1950	3.2600	+1.875%	347,522	-61.350%
2024-10-10	3.1300	3.2500	3.1100	3.2000	0.000%	359,028	-60.625%
2024-10-09	3.1500	3.2900	3.1400	3.2000	+1.911%	419,982	-60.625%
2024-10-08	3.1600	3.1950	3.1100	3.1400	-0.317%	307,583	-59.873%
2024-10-07	3.3700	3.3700	3.0950	3.1500	-5.970%	486,166	-60.000%
2024-10-04	3.2400	3.3700	3.1850	3.3500	+6.349%	569,426	-62.388%
2024-10-03	3.0900	3.1600	3.0600	3.1500	+1.286%	352,046	-60.000%
2024-10-02	3.3500	3.3600	3.1000	3.1100	-7.164%	954,177	-59.486%
2024-10-01	3.3100	3.3850	3.2900	3.3500	+0.904%	369,704	-62.388%
2024-09-30	3.3900	3.4675	3.2800	3.3200	-1.775%	619,831	-62.048%
2024-09-27	3.3700	3.4400	3.3000	3.3800	+1.198%	364,186	-62.722%
2024-09-26	3.3900	3.4000	3.2500	3.3400	-0.299%	521,898	-62.275%
2024-09-25	3.3500	3.3900	3.3100	3.3500	0.000%	586,421	-62.388%
2024-09-24	3.4600	3.5350	3.3100	3.3500	-3.458%	588,738	-62.388%
2024-09-23	3.5100	3.5100	3.3750	3.4700	-0.287%	346,465	-63.689%
2024-09-20	3.6000	3.6100	3.3800	3.4800	-3.333%	1,400,083	-63.793%
2024-09-19	3.6800	3.6800	3.5500	3.6000	+1.983%	377,012	-65.000%
2024-09-18	3.5700	3.7500	3.5100	3.5300	-1.120%	454,640	-64.306%
2024-09-17	3.7100	3.7800	3.5250	3.5700	-1.923%	591,642	-64.706%
2024-09-16	3.6600	3.7150	3.5600	3.6400	-0.274%	357,971	-65.385%
2024-09-13	3.5200	3.6650	3.5200	3.6500	+3.693%	393,174	-65.479%
2024-09-12	3.5800	3.5900	3.4950	3.5200	-0.565%	270,036	-64.205%
2024-09-11	3.5200	3.5600	3.4800	3.5400	+0.568%	287,668	-64.407%
2024-09-10	3.6400	3.6400	3.4300	3.5200	-3.297%	338,590	-64.205%
2024-09-09	3.6500	3.7500	3.5600	3.6400	+0.275%	424,394	-65.385%
2024-09-06	3.6200	3.7350	3.5800	3.6300	-0.275%	602,434	-65.289%
2024-09-05	3.5800	3.6700	3.5350	3.6400	+2.535%	358,258	-65.385%
2024-09-04	3.5300	3.6250	3.5000	3.5500	0.000%	331,949	-64.507%
2024-09-03	3.7200	3.8388	3.5500	3.5500	-6.085%	403,059	-64.507%
2024-08-30	3.7000	3.8050	3.6300	3.7800	+3.279%	308,344	-66.667%
2024-08-29	3.7000	3.7500	3.6400	3.6600	+0.826%	330,633	-65.574%
2024-08-28	3.6300	3.6900	3.6000	3.6300	-1.090%	213,979	-65.289%
2024-08-27	3.6900	3.7100	3.6000	3.6700	-1.872%	215,567	-65.668%
2024-08-26	3.7500	3.7700	3.6400	3.7400	+0.538%	365,234	-66.310%
2024-08-23	3.5100	3.7865	3.4600	3.7200	+7.514%	444,119	-66.129%
2024-08-22	3.6100	3.6100	3.4450	3.4600	-4.420%	352,328	-63.584%
2024-08-21	3.6000	3.6200	3.4400	3.6200	+2.841%	339,419	-65.193%
2024-08-20	3.4900	3.5800	3.3450	3.5200	0.000%	427,488	-64.205%
2024-08-19	3.4500	3.5800	3.4500	3.5200	+0.571%	472,164	-64.205%
2024-08-16	3.6300	3.7100	3.4850	3.5000	-3.846%	630,623	-64.000%
2024-08-15	3.3900	3.6800	3.3300	3.6400	+12.000%	747,000	-65.385%
2024-08-14	3.3500	3.4150	3.1500	3.2500	-2.985%	678,655	-61.231%
2024-08-13	3.3200	3.4400	3.2700	3.3500	+1.208%	283,724	-62.388%
2024-08-12	3.6100	3.6300	3.2900	3.3100	-6.497%	391,656	-61.934%
2024-08-09	3.6300	3.7699	3.4200	3.5400	-2.479%	453,856	-64.407%
2024-08-08	3.2800	3.9200	3.2450	3.6300	+21.405%	1,493,135	-65.289%
2024-08-07	3.1800	3.1800	2.9600	2.9900	-2.606%	385,350	-57.860%
2024-08-06	3.0900	3.2600	2.9900	3.0700	-0.968%	1,034,334	-58.958%
2024-08-05	3.0200	3.1200	2.9850	3.1000	-4.615%	567,608	-59.355%
2024-08-02	3.3400	3.4700	3.2100	3.2500	-6.609%	527,580	-61.231%
2024-08-01	3.6400	3.6700	3.3900	3.4800	-4.132%	590,219	-63.793%
2024-07-31	3.7100	3.7700	3.5450	3.6300	-1.090%	535,286	-65.289%
2024-07-30	3.6500	3.7412	3.6000	3.6700	+0.548%	309,795	-65.668%
2024-07-29	3.7300	3.7900	3.6000	3.6500	-2.406%	529,424	-65.479%
2024-07-26	3.6600	3.7400	3.5700	3.7400	+5.352%	1,271,522	-66.310%
2024-07-25	3.2500	3.6000	3.2300	3.5500	+9.231%	776,476	-64.507%
2024-07-24	3.2900	3.3450	3.2350	3.2500	-2.108%	365,644	-61.231%
2024-07-23	3.2000	3.3900	3.1700	3.3200	+2.786%	331,258	-62.048%
2024-07-22	3.1100	3.2500	3.0300	3.2300	+4.531%	370,368	-60.991%
2024-07-19	3.2200	3.2300	3.0800	3.0900	-3.738%	306,318	-59.223%
2024-07-18	3.4700	3.5300	3.2100	3.2100	-7.225%	518,226	-60.748%
2024-07-17	3.3400	3.4800	3.3400	3.4600	+1.765%	745,720	-63.584%
2024-07-16	3.1500	3.4200	3.1500	3.4000	+9.325%	1,047,966	-62.941%
2024-07-15	3.1100	3.2100	3.1100	3.1100	0.000%	750,962	-59.486%
2024-07-12	3.0700	3.1450	3.0700	3.1100	+2.303%	1,074,672	-59.486%
2024-07-11	2.9000	3.0700	2.8700	3.0400	+7.042%	1,387,737	-58.553%
2024-07-10	2.8500	2.8800	2.7500	2.8400	0.000%	609,065	-55.634%
2024-07-09	2.9600	2.9600	2.8200	2.8400	-3.729%	960,393	-55.634%
2024-07-08	2.9500	3.0600	2.9400	2.9500	+1.027%	633,814	-57.288%
2024-07-05	2.9400	2.9400	2.8700	2.9200	-0.680%	572,752	-56.849%
2024-07-03	2.9800	2.9980	2.9050	2.9400	-1.672%	239,735	-57.143%
2024-07-02	2.9800	2.9900	2.8850	2.9900	+2.048%	807,224	-57.860%
2024-07-01	3.1000	3.1800	2.9200	2.9300	-5.178%	801,879	-56.997%
2024-06-28	3.2100	3.2100	3.0450	3.0900	-3.738%	6,156,773	-59.223%
2024-06-27	3.0900	3.2800	3.0550	3.2100	+4.560%	979,456	-60.748%
2024-06-26	2.9900	3.1100	2.9400	3.0700	+2.333%	803,495	-58.958%
2024-06-25	3.0500	3.0950	2.9700	3.0000	-1.639%	569,745	-58.000%
2024-06-24	3.1400	3.3000	3.0300	3.0500	-1.294%	657,145	-58.689%
2024-06-21	3.1000	3.1800	3.0600	3.0900	+0.325%	1,582,593	-59.223%
2024-06-20	3.0800	3.1400	2.9500	3.0800	-1.597%	924,114	-59.091%
2024-06-18	3.0800	3.2400	3.0500	3.1300	0.000%	724,073	-59.744%
2024-06-17	2.8900	3.1800	2.8600	3.1300	+8.304%	942,318	-59.744%
2024-06-14	2.9400	3.0023	2.8150	2.8900	-2.034%	891,291	-56.401%
2024-06-13	3.1500	3.1700	2.9100	2.9500	-6.349%	555,612	-57.288%
2024-06-12	3.2800	3.3200	3.1500	3.1500	-2.477%	917,394	-60.000%
2024-06-11	3.1500	3.2400	3.0650	3.2300	+0.937%	800,784	-60.991%
2024-06-10	3.0600	3.2250	3.0400	3.2000	+2.894%	503,989	-60.625%
2024-06-07	3.1600	3.1600	3.0100	3.1100	-3.416%	919,226	-59.486%
2024-06-06	3.0100	3.2200	3.0100	3.2200	+6.271%	665,023	-60.870%
2024-06-05	2.8900	3.0300	2.7850	3.0300	+5.575%	1,262,542	-58.416%
2024-06-04	2.9500	2.9500	2.8600	2.8700	-2.048%	808,699	-56.098%
2024-06-03	2.9600	3.0400	2.9100	2.9300	0.000%	535,729	-56.997%
2024-05-31	2.9800	3.0100	2.8400	2.9300	-0.678%	2,702,766	-56.997%
2024-05-30	3.0600	3.0800	2.9500	2.9500	-2.961%	752,817	-57.288%
2024-05-29	3.1000	3.1400	3.0400	3.0400	-3.797%	607,801	-58.553%
2024-05-28	3.0900	3.3100	3.0200	3.1600	+3.607%	959,719	-60.127%
2024-05-24	2.9300	3.0600	2.9250	3.0500	+3.741%	635,962	-58.689%
2024-05-23	3.0300	3.0400	2.9100	2.9400	-2.326%	604,665	-57.143%
2024-05-22	2.9800	3.1000	2.9200	3.0100	0.000%	855,357	-58.140%
2024-05-21	3.0300	3.0551	2.9800	3.0100	-0.987%	530,794	-58.140%
2024-05-20	3.0900	3.1000	2.9900	3.0400	-1.299%	756,269	-58.553%
2024-05-17	3.2100	3.2200	3.0700	3.0800	-3.750%	702,145	-59.091%
2024-05-16	3.3400	3.3794	3.1900	3.2000	-4.762%	1,160,339	-60.625%
2024-05-15	3.3500	3.5500	3.3000	3.3600	+1.818%	1,333,130	-62.500%
2024-05-14	3.3100	3.5300	3.2750	3.3000	+4.430%	1,497,205	-61.818%
2024-05-13	3.0500	3.1850	3.0500	3.1600	+4.636%	1,011,526	-60.127%
2024-05-10	3.0800	3.1300	2.9000	3.0200	-1.789%	1,476,716	-58.278%
2024-05-09	3.4900	3.5000	3.0101	3.0750	-12.143%	1,985,622	-59.024%
2024-05-08	3.4600	3.5500	3.3400	3.5000	-1.685%	1,327,758	-64.000%
2024-05-07	3.6800	3.7000	3.4900	3.5600	-3.784%	992,303	-64.607%
2024-05-06	3.6600	3.7050	3.6000	3.7000	+2.493%	908,645	-65.946%
2024-05-03	3.6000	3.6600	3.4800	3.6100	+2.849%	1,158,489	-65.097%

.dark-mode .vvfsfc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vvfsfc{ color: #333333; background-color: white; border: 2px solid #333333; }DCGODocGo Inc. Common Stockstock NASDAQ

DCGO
DocGo Inc. Common Stock
stock NASDAQ