Dark

DCGO
DocGo Inc. Common Stock
stock NASDAQ

At Close

May 30, 2025 3:59:57 PM EDT

1.42USD+4.412%(+0.06)759,911

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 30, 2025 8:00:30 AM EDT

1.37USD+0.735%(+0.01)2,300

After-hours

May 30, 2025 4:33:30 PM EDT

1.42USD0.000%(0.00)2,200

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	1.370	1.4400	1.3200	1.420	+4.412%	759,911	0.000%
2025-05-29	1.360	1.3700	1.3350	1.360	0.000%	607,280	+4.412%
2025-05-28	1.390	1.4000	1.3500	1.360	-2.158%	402,082	+4.412%
2025-05-27	1.370	1.4000	1.3500	1.390	+3.731%	886,864	+2.158%
2025-05-23	1.300	1.3500	1.3000	1.340	0.000%	709,722	+5.970%
2025-05-22	1.280	1.3800	1.2300	1.340	+4.688%	2,817,070	+5.970%
2025-05-21	1.390	1.3900	1.2800	1.280	-7.914%	1,311,244	+10.938%
2025-05-20	1.440	1.4400	1.3800	1.390	-4.138%	868,952	+2.158%
2025-05-19	1.460	1.4700	1.4350	1.450	-1.361%	970,303	-2.069%
2025-05-16	1.410	1.5300	1.4100	1.470	+5.000%	1,659,522	-3.401%
2025-05-15	1.450	1.4750	1.3700	1.400	0.000%	2,101,830	+1.429%
2025-05-14	1.500	1.5450	1.3800	1.400	-6.667%	2,256,749	+1.429%
2025-05-13	1.450	1.6400	1.4500	1.500	+3.806%	3,162,630	-5.333%
2025-05-12	1.430	1.4600	1.3500	1.445	+3.214%	3,329,356	-1.730%
2025-05-09	1.890	1.9300	1.3900	1.400	-39.914%	9,533,156	+1.429%
2025-05-08	2.430	2.4500	2.3150	2.330	-2.917%	790,777	-39.056%
2025-05-07	2.360	2.4300	2.3200	2.400	+2.564%	665,696	-40.833%
2025-05-06	2.330	2.3800	2.3200	2.340	-0.426%	576,166	-39.316%
2025-05-05	2.300	2.3800	2.3000	2.350	+1.732%	501,495	-39.574%
2025-05-02	2.220	2.3300	2.1850	2.310	+5.000%	659,352	-38.528%
2025-05-01	2.230	2.2600	2.1750	2.200	-1.345%	1,017,913	-35.455%
2025-04-30	2.250	2.2600	2.2000	2.230	-2.193%	463,518	-36.323%
2025-04-29	2.240	2.2900	2.1730	2.280	+1.786%	499,592	-37.719%
2025-04-28	2.240	2.2700	2.1550	2.240	0.000%	367,247	-36.607%
2025-04-25	2.220	2.2400	2.1650	2.240	+0.901%	450,712	-36.607%
2025-04-24	2.150	2.2200	2.1300	2.220	+2.778%	673,531	-36.036%
2025-04-23	2.150	2.2850	2.1500	2.160	+2.370%	627,913	-34.259%
2025-04-22	2.060	2.1600	2.0600	2.110	+1.932%	600,858	-32.701%
2025-04-21	2.110	2.1250	2.0200	2.070	-2.358%	643,616	-31.401%
2025-04-17	2.190	2.2100	2.0950	2.120	-3.196%	598,013	-33.019%
2025-04-16	2.240	2.2800	2.1600	2.190	-2.667%	533,241	-35.160%
2025-04-15	2.330	2.3300	2.1592	2.250	-4.255%	1,188,103	-36.889%
2025-04-14	2.420	2.5100	2.2800	2.350	-1.674%	926,078	-39.574%
2025-04-11	2.510	2.5250	2.3150	2.390	-4.400%	1,063,248	-40.586%
2025-04-10	2.560	2.5600	2.4500	2.500	-2.724%	876,252	-43.200%
2025-04-09	2.480	2.6550	2.4150	2.570	+2.390%	1,333,351	-44.747%
2025-04-08	2.630	2.6300	2.4300	2.510	-1.181%	858,920	-43.426%
2025-04-07	2.400	2.6400	2.3900	2.540	+1.195%	1,169,556	-44.094%
2025-04-04	2.440	2.5500	2.4400	2.510	-1.953%	1,287,991	-43.426%
2025-04-03	2.520	2.6100	2.5200	2.560	-4.833%	941,112	-44.531%
2025-04-02	2.620	2.7600	2.6200	2.690	+0.373%	693,145	-47.212%
2025-04-01	2.630	2.7700	2.6300	2.680	+1.515%	1,034,948	-47.015%
2025-03-31	2.600	2.6950	2.5100	2.640	0.000%	764,584	-46.212%
2025-03-28	2.700	2.7000	2.6300	2.640	-3.297%	489,115	-46.212%
2025-03-27	2.790	2.7900	2.7200	2.730	-1.799%	378,626	-47.985%
2025-03-26	2.790	2.8150	2.7200	2.780	-1.418%	556,117	-48.921%
2025-03-25	2.770	2.8600	2.7400	2.820	+1.805%	726,491	-49.645%
2025-03-24	2.720	2.8000	2.6700	2.770	+3.745%	760,492	-48.736%
2025-03-21	2.710	2.7450	2.6300	2.670	-3.261%	1,397,727	-46.816%
2025-03-20	2.800	2.8600	2.7300	2.760	-2.128%	818,516	-48.551%
2025-03-19	2.840	2.8600	2.7650	2.820	-0.704%	538,699	-49.645%
2025-03-18	2.850	2.8750	2.7850	2.840	-0.699%	790,311	-50.000%
2025-03-17	2.850	2.8900	2.8100	2.860	+0.351%	518,010	-50.350%
2025-03-14	2.930	2.9950	2.7500	2.850	-0.697%	1,148,043	-50.175%
2025-03-13	3.050	3.0500	2.8300	2.870	-5.902%	1,058,799	-50.523%
2025-03-12	2.860	3.0800	2.7650	3.050	+8.541%	1,231,321	-53.443%
2025-03-11	2.910	2.9100	2.7800	2.810	-3.436%	1,127,785	-49.466%
2025-03-10	3.000	3.0250	2.8750	2.910	-3.960%	968,866	-51.203%
2025-03-07	2.890	3.1800	2.8600	3.030	+3.413%	1,181,072	-53.135%
2025-03-06	2.970	3.0800	2.9050	2.930	-3.618%	1,398,467	-51.536%
2025-03-05	2.950	3.0750	2.8450	3.040	+2.703%	1,187,963	-53.289%
2025-03-04	2.940	3.0500	2.7750	2.960	-1.003%	1,871,049	-52.027%
2025-03-03	3.010	3.0900	2.9050	2.990	-3.236%	1,555,764	-52.508%
2025-02-28	2.920	3.1650	2.7900	3.090	-21.173%	4,946,391	-54.045%
2025-02-27	4.160	4.1850	3.8750	3.920	-3.448%	1,044,590	-63.776%
2025-02-26	4.260	4.3300	4.0350	4.060	-4.695%	621,445	-65.025%
2025-02-25	4.460	4.5200	4.1800	4.260	-4.054%	872,623	-66.667%
2025-02-24	4.750	4.8000	4.4201	4.440	-7.307%	1,050,971	-68.018%
2025-02-21	5.120	5.1200	4.7700	4.790	-4.771%	688,295	-70.355%
2025-02-20	5.450	5.4700	5.0300	5.030	-8.711%	587,893	-71.769%
2025-02-19	5.500	5.5300	5.3450	5.510	-1.607%	456,606	-74.229%
2025-02-18	5.540	5.6750	5.4600	5.600	+1.083%	561,166	-74.643%
2025-02-14	5.610	5.6100	5.4800	5.540	-0.360%	548,098	-74.368%
2025-02-13	5.400	5.5800	5.3400	5.560	+3.925%	496,535	-74.460%
2025-02-12	5.340	5.4300	5.2500	5.350	-1.835%	515,206	-73.458%
2025-02-11	5.440	5.6097	5.3000	5.450	+0.184%	904,734	-73.945%
2025-02-10	5.160	5.4700	5.1200	5.440	+7.937%	1,114,730	-73.897%
2025-02-07	4.910	5.1150	4.8900	5.040	+2.648%	575,327	-71.825%
2025-02-06	4.980	5.0300	4.8500	4.910	-1.008%	332,706	-71.079%
2025-02-05	4.950	5.0400	4.8650	4.960	+0.202%	2,513,585	-71.371%
2025-02-04	4.710	4.9700	4.7100	4.950	+4.211%	298,970	-71.313%
2025-02-03	4.800	4.8600	4.7000	4.750	-2.863%	298,336	-70.105%
2025-01-31	4.830	5.1200	4.8100	4.890	+0.825%	960,064	-70.961%
2025-01-30	4.830	4.9288	4.8250	4.850	+1.042%	380,718	-70.722%
2025-01-29	4.780	4.8782	4.6900	4.800	+0.418%	440,720	-70.417%
2025-01-28	4.750	4.8250	4.6800	4.780	+0.844%	444,110	-70.293%
2025-01-27	4.870	4.9200	4.6300	4.740	-4.049%	576,708	-70.042%
2025-01-24	4.480	5.0550	4.4800	4.940	+10.268%	1,108,520	-71.255%
2025-01-23	4.350	4.4950	4.3500	4.480	+2.050%	231,296	-68.304%
2025-01-22	4.300	4.4350	4.2200	4.390	+1.856%	510,351	-67.654%
2025-01-21	4.180	4.3300	4.1800	4.310	+3.357%	300,381	-67.053%
2025-01-17	4.300	4.3400	4.0850	4.170	-2.342%	367,929	-65.947%
2025-01-16	4.220	4.2950	4.0850	4.270	+2.153%	324,201	-66.745%
2025-01-15	4.160	4.2500	4.1350	4.180	+2.200%	341,649	-66.029%
2025-01-14	4.050	4.1100	4.0050	4.090	+1.741%	348,944	-65.281%
2025-01-13	4.020	4.1000	3.9450	4.020	-1.471%	471,030	-64.677%
2025-01-10	4.150	4.2926	4.0500	4.080	-4.000%	293,425	-65.196%
2025-01-08	4.180	4.3100	4.0650	4.250	+0.711%	317,112	-66.588%
2025-01-07	4.220	4.3500	4.0800	4.220	0.000%	392,671	-66.351%
2025-01-06	4.340	4.3700	4.1737	4.220	-2.765%	342,415	-66.351%
2025-01-03	4.310	4.4080	4.2400	4.340	+1.166%	342,928	-67.281%
2025-01-02	4.250	4.3750	4.2100	4.290	+1.179%	307,322	-66.900%
2024-12-31	4.360	4.4200	4.2300	4.240	-1.852%	315,696	-66.509%
2024-12-30	4.360	4.3800	4.2400	4.320	-1.370%	541,274	-67.130%
2024-12-27	4.320	4.4450	4.3050	4.380	0.000%	368,452	-67.580%
2024-12-26	4.230	4.3999	4.2100	4.380	+3.791%	339,199	-67.580%
2024-12-24	4.260	4.3138	4.1600	4.220	-1.632%	192,542	-66.351%
2024-12-23	4.620	4.6200	4.2300	4.290	-4.878%	521,399	-66.900%
2024-12-20	4.260	4.6450	4.2400	4.510	+3.678%	1,356,971	-68.514%
2024-12-19	4.320	4.4300	4.0800	4.350	+1.517%	1,557,137	-67.356%
2024-12-18	4.430	4.5600	4.1600	4.285	-2.392%	1,834,581	-66.861%
2024-12-17	4.450	4.5600	4.2850	4.390	-2.227%	1,138,843	-67.654%
2024-12-16	4.290	4.4900	4.2600	4.490	+4.662%	655,095	-68.374%
2024-12-13	4.190	4.3600	4.1500	4.290	+2.387%	541,436	-66.900%
2024-12-12	4.140	4.2800	4.0600	4.190	+1.208%	876,017	-66.110%
2024-12-11	4.300	4.3000	4.1000	4.140	-3.497%	439,637	-65.700%
2024-12-10	4.230	4.3350	4.1700	4.290	+4.126%	537,805	-66.900%
2024-12-09	4.080	4.2250	4.0700	4.120	+0.980%	345,452	-65.534%
2024-12-06	4.140	4.1800	4.0150	4.080	-0.730%	302,638	-65.196%
2024-12-05	4.240	4.4100	4.0800	4.110	-2.143%	394,285	-65.450%
2024-12-04	4.190	4.2300	4.0850	4.200	-0.943%	573,369	-66.190%
2024-12-03	4.220	4.3343	4.1500	4.240	-1.166%	475,371	-66.509%
2024-12-02	4.300	4.4200	4.2250	4.290	-0.924%	754,011	-66.900%
2024-11-29	4.390	4.4899	4.1300	4.330	-1.142%	511,518	-67.206%
2024-11-27	4.310	4.5700	4.3100	4.380	+1.860%	644,191	-67.580%
2024-11-26	4.370	4.4600	4.2525	4.300	-0.693%	594,051	-66.977%
2024-11-25	4.330	4.5000	4.3200	4.330	+1.882%	505,652	-67.206%
2024-11-22	4.130	4.3500	4.1200	4.250	+3.155%	436,428	-66.588%
2024-11-21	4.120	4.2500	4.1100	4.120	+0.488%	262,976	-65.534%
2024-11-20	4.000	4.1000	3.9200	4.100	+1.990%	367,186	-65.366%
2024-11-19	3.940	4.0400	3.8400	4.020	+0.500%	473,487	-64.677%
2024-11-18	4.120	4.1350	3.9050	4.000	-2.200%	416,351	-64.500%
2024-11-15	4.240	4.2400	4.0100	4.090	-2.153%	740,222	-65.281%
2024-11-14	4.160	4.3550	4.1500	4.180	-1.182%	510,125	-66.029%
2024-11-13	4.160	4.4250	4.0950	4.230	+1.683%	862,851	-66.430%
2024-11-12	4.050	4.4200	4.0500	4.160	+3.483%	1,085,725	-65.865%
2024-11-11	4.100	4.1350	3.9100	4.020	+0.500%	704,859	-64.677%
2024-11-08	3.780	4.3500	3.6600	4.000	+10.803%	2,614,500	-64.500%
2024-11-07	3.660	3.7499	3.5600	3.610	-1.096%	781,388	-60.665%
2024-11-06	3.660	3.7700	3.5350	3.650	+5.187%	1,653,804	-61.096%
2024-11-05	3.350	3.5050	3.3500	3.470	+2.663%	810,163	-59.078%
2024-11-04	3.620	3.6700	3.3800	3.380	-6.887%	742,624	-57.988%
2024-11-01	3.510	3.6900	3.4300	3.630	+3.419%	567,439	-60.882%
2024-10-31	3.480	3.5850	3.4250	3.510	+1.445%	544,753	-59.544%
2024-10-30	3.450	3.5500	3.4200	3.460	-0.575%	406,629	-58.960%
2024-10-29	3.430	3.5900	3.4119	3.480	+0.288%	290,469	-59.195%
2024-10-28	3.490	3.5000	3.4250	3.470	+1.462%	395,937	-59.078%
2024-10-25	3.400	3.4500	3.2700	3.420	+1.484%	307,524	-58.480%
2024-10-24	3.440	3.4900	3.3100	3.370	-0.882%	327,530	-57.864%
2024-10-23	3.370	3.4150	3.3500	3.400	-0.293%	279,257	-58.235%
2024-10-22	3.400	3.4400	3.3600	3.410	-0.292%	176,905	-58.358%
2024-10-21	3.400	3.4400	3.3100	3.420	+0.588%	230,122	-58.480%
2024-10-18	3.400	3.4700	3.3700	3.400	+0.295%	191,266	-58.235%
2024-10-17	3.400	3.4300	3.2650	3.390	-0.294%	207,019	-58.112%
2024-10-16	3.260	3.4200	3.2550	3.400	+6.250%	512,972	-58.235%
2024-10-15	3.210	3.2800	3.1950	3.200	-2.439%	267,398	-55.625%
2024-10-14	3.250	3.3000	3.2200	3.280	+0.613%	515,169	-56.707%
2024-10-11	3.200	3.3250	3.1950	3.260	+1.875%	347,522	-56.442%
2024-10-10	3.130	3.2500	3.1100	3.200	0.000%	359,028	-55.625%
2024-10-09	3.150	3.2900	3.1400	3.200	+1.911%	419,982	-55.625%
2024-10-08	3.160	3.1950	3.1100	3.140	-0.317%	307,583	-54.777%
2024-10-07	3.370	3.3700	3.0950	3.150	-5.970%	486,166	-54.921%
2024-10-04	3.240	3.3700	3.1850	3.350	+6.349%	569,426	-57.612%
2024-10-03	3.090	3.1600	3.0600	3.150	+1.286%	352,046	-54.921%
2024-10-02	3.350	3.3600	3.1000	3.110	-7.164%	954,177	-54.341%
2024-10-01	3.310	3.3850	3.2900	3.350	+0.904%	369,704	-57.612%
2024-09-30	3.390	3.4675	3.2800	3.320	-1.775%	619,831	-57.229%
2024-09-27	3.370	3.4400	3.3000	3.380	+1.198%	364,186	-57.988%
2024-09-26	3.390	3.4000	3.2500	3.340	-0.299%	521,898	-57.485%
2024-09-25	3.350	3.3900	3.3100	3.350	0.000%	586,421	-57.612%
2024-09-24	3.460	3.5350	3.3100	3.350	-3.458%	588,738	-57.612%
2024-09-23	3.510	3.5100	3.3750	3.470	-0.287%	346,465	-59.078%
2024-09-20	3.600	3.6100	3.3800	3.480	-3.333%	1,400,083	-59.195%
2024-09-19	3.680	3.6800	3.5500	3.600	+1.983%	377,012	-60.556%
2024-09-18	3.570	3.7500	3.5100	3.530	-1.120%	454,640	-59.773%
2024-09-17	3.710	3.7800	3.5250	3.570	-1.923%	591,642	-60.224%
2024-09-16	3.660	3.7150	3.5600	3.640	-0.274%	357,971	-60.989%
2024-09-13	3.520	3.6650	3.5200	3.650	+3.693%	393,174	-61.096%
2024-09-12	3.580	3.5900	3.4950	3.520	-0.565%	270,036	-59.659%
2024-09-11	3.520	3.5600	3.4800	3.540	+0.568%	287,668	-59.887%
2024-09-10	3.640	3.6400	3.4300	3.520	-3.297%	338,590	-59.659%
2024-09-09	3.650	3.7500	3.5600	3.640	+0.275%	424,394	-60.989%
2024-09-06	3.620	3.7350	3.5800	3.630	-0.275%	602,434	-60.882%
2024-09-05	3.580	3.6700	3.5350	3.640	+2.535%	358,258	-60.989%
2024-09-04	3.530	3.6250	3.5000	3.550	0.000%	331,949	-60.000%
2024-09-03	3.720	3.8388	3.5500	3.550	-6.085%	403,059	-60.000%
2024-08-30	3.700	3.8050	3.6300	3.780	+3.279%	308,344	-62.434%
2024-08-29	3.700	3.7500	3.6400	3.660	+0.826%	330,633	-61.202%
2024-08-28	3.630	3.6900	3.6000	3.630	-1.090%	213,979	-60.882%
2024-08-27	3.690	3.7100	3.6000	3.670	-1.872%	215,567	-61.308%
2024-08-26	3.750	3.7700	3.6400	3.740	+0.538%	365,234	-62.032%
2024-08-23	3.510	3.7865	3.4600	3.720	+7.514%	444,119	-61.828%
2024-08-22	3.610	3.6100	3.4450	3.460	-4.420%	352,328	-58.960%
2024-08-21	3.600	3.6200	3.4400	3.620	+2.841%	339,419	-60.773%
2024-08-20	3.490	3.5800	3.3450	3.520	0.000%	427,488	-59.659%
2024-08-19	3.450	3.5800	3.4500	3.520	+0.571%	472,164	-59.659%
2024-08-16	3.630	3.7100	3.4850	3.500	-3.846%	630,623	-59.429%
2024-08-15	3.390	3.6800	3.3300	3.640	+12.000%	747,000	-60.989%
2024-08-14	3.350	3.4150	3.1500	3.250	-2.985%	678,655	-56.308%
2024-08-13	3.320	3.4400	3.2700	3.350	+1.208%	283,724	-57.612%
2024-08-12	3.610	3.6300	3.2900	3.310	-6.497%	391,656	-57.100%
2024-08-09	3.630	3.7699	3.4200	3.540	-2.479%	453,856	-59.887%
2024-08-08	3.280	3.9200	3.2450	3.630	+21.405%	1,493,135	-60.882%
2024-08-07	3.180	3.1800	2.9600	2.990	-2.606%	385,350	-52.508%
2024-08-06	3.090	3.2600	2.9900	3.070	-0.968%	1,034,334	-53.746%
2024-08-05	3.020	3.1200	2.9850	3.100	-4.615%	567,608	-54.194%
2024-08-02	3.340	3.4700	3.2100	3.250	-6.609%	527,580	-56.308%
2024-08-01	3.640	3.6700	3.3900	3.480	-4.132%	590,219	-59.195%
2024-07-31	3.710	3.7700	3.5450	3.630	-1.090%	535,286	-60.882%
2024-07-30	3.650	3.7412	3.6000	3.670	+0.548%	309,795	-61.308%
2024-07-29	3.730	3.7900	3.6000	3.650	-2.406%	529,424	-61.096%
2024-07-26	3.660	3.7400	3.5700	3.740	+5.352%	1,271,522	-62.032%
2024-07-25	3.250	3.6000	3.2300	3.550	+9.231%	776,476	-60.000%
2024-07-24	3.290	3.3450	3.2350	3.250	-2.108%	365,644	-56.308%
2024-07-23	3.200	3.3900	3.1700	3.320	+2.786%	331,258	-57.229%
2024-07-22	3.110	3.2500	3.0300	3.230	+4.531%	370,368	-56.037%
2024-07-19	3.220	3.2300	3.0800	3.090	-3.738%	306,318	-54.045%
2024-07-18	3.470	3.5300	3.2100	3.210	-7.225%	518,226	-55.763%
2024-07-17	3.340	3.4800	3.3400	3.460	+1.765%	745,720	-58.960%
2024-07-16	3.150	3.4200	3.1500	3.400	+9.325%	1,047,966	-58.235%
2024-07-15	3.110	3.2100	3.1100	3.110	0.000%	750,962	-54.341%
2024-07-12	3.070	3.1450	3.0700	3.110	+2.303%	1,074,672	-54.341%
2024-07-11	2.900	3.0700	2.8700	3.040	+7.042%	1,387,737	-53.289%
2024-07-10	2.850	2.8800	2.7500	2.840	0.000%	609,065	-50.000%
2024-07-09	2.960	2.9600	2.8200	2.840	-3.729%	960,393	-50.000%
2024-07-08	2.950	3.0600	2.9400	2.950	+1.027%	633,814	-51.864%
2024-07-05	2.940	2.9400	2.8700	2.920	-0.680%	572,752	-51.370%
2024-07-03	2.980	2.9980	2.9050	2.940	-1.672%	239,735	-51.701%
2024-07-02	2.980	2.9900	2.8850	2.990	+2.048%	807,224	-52.508%
2024-07-01	3.100	3.1800	2.9200	2.930	-5.178%	801,879	-51.536%
2024-06-28	3.210	3.2100	3.0450	3.090	-3.738%	6,156,773	-54.045%
2024-06-27	3.090	3.2800	3.0550	3.210	+4.560%	979,456	-55.763%
2024-06-26	2.990	3.1100	2.9400	3.070	+2.333%	803,495	-53.746%
2024-06-25	3.050	3.0950	2.9700	3.000	-1.639%	569,745	-52.667%
2024-06-24	3.140	3.3000	3.0300	3.050	-1.294%	657,145	-53.443%
2024-06-21	3.100	3.1800	3.0600	3.090	+0.325%	1,582,593	-54.045%
2024-06-20	3.080	3.1400	2.9500	3.080	-1.597%	924,114	-53.896%
2024-06-18	3.080	3.2400	3.0500	3.130	0.000%	724,073	-54.633%
2024-06-17	2.890	3.1800	2.8600	3.130	+8.304%	942,318	-54.633%
2024-06-14	2.940	3.0023	2.8150	2.890	-2.034%	891,291	-50.865%
2024-06-13	3.150	3.1700	2.9100	2.950	-6.349%	555,612	-51.864%
2024-06-12	3.280	3.3200	3.1500	3.150	-2.477%	917,394	-54.921%
2024-06-11	3.150	3.2400	3.0650	3.230	+0.937%	800,784	-56.037%
2024-06-10	3.060	3.2250	3.0400	3.200	+2.894%	503,989	-55.625%
2024-06-07	3.160	3.1600	3.0100	3.110	-3.416%	919,226	-54.341%
2024-06-06	3.010	3.2200	3.0100	3.220	+6.271%	665,023	-55.901%
2024-06-05	2.890	3.0300	2.7850	3.030	+5.575%	1,262,542	-53.135%
2024-06-04	2.950	2.9500	2.8600	2.870	-2.048%	808,699	-50.523%
2024-06-03	2.960	3.0400	2.9100	2.930	0.000%	535,729	-51.536%
2024-05-31	2.980	3.0100	2.8400	2.930	-0.678%	2,702,766	-51.536%
2024-05-30	3.060	3.0800	2.9500	2.950	-2.961%	752,817	-51.864%
2024-05-29	3.100	3.1400	3.0400	3.040	-3.797%	607,801	-53.289%
2024-05-28	3.090	3.3100	3.0200	3.160	+3.607%	959,719	-55.063%
2024-05-24	2.930	3.0600	2.9250	3.050	+3.741%	635,962	-53.443%
2024-05-23	3.030	3.0400	2.9100	2.940	-2.326%	604,665	-51.701%
2024-05-22	2.980	3.1000	2.9200	3.010	0.000%	855,357	-52.824%
2024-05-21	3.030	3.0551	2.9800	3.010	-0.987%	530,794	-52.824%
2024-05-20	3.090	3.1000	2.9900	3.040	-1.299%	756,269	-53.289%
2024-05-17	3.210	3.2200	3.0700	3.080	-3.750%	702,145	-53.896%
2024-05-16	3.340	3.3794	3.1900	3.200	-4.762%	1,160,339	-55.625%
2024-05-15	3.350	3.5500	3.3000	3.360	+1.818%	1,333,130	-57.738%
2024-05-14	3.310	3.5300	3.2750	3.300	+4.430%	1,497,205	-56.970%
2024-05-13	3.050	3.1850	3.0500	3.160	+4.636%	1,011,526	-55.063%
2024-05-10	3.080	3.1300	2.9000	3.020	-1.789%	1,476,716	-52.980%
2024-05-09	3.490	3.5000	3.0101	3.075	-12.143%	1,985,622	-53.821%
2024-05-08	3.460	3.5500	3.3400	3.500	-1.685%	1,327,758	-59.429%
2024-05-07	3.680	3.7000	3.4900	3.560	-3.784%	992,303	-60.112%
2024-05-06	3.660	3.7050	3.6000	3.700	+2.493%	908,645	-61.622%
2024-05-03	3.600	3.6600	3.4800	3.610	+2.849%	1,158,489	-60.665%
2024-05-02	3.450	3.5300	3.3800	3.510	+3.540%	613,093	-59.544%
2024-05-01	3.370	3.4700	3.3100	3.390	+0.296%	918,965	-58.112%
2024-04-30	3.600	3.6000	3.3600	3.380	-6.630%	1,382,167	-57.988%
2024-04-29	3.570	3.7000	3.5450	3.620	+0.277%	764,668	-60.773%
2024-04-26	3.500	3.6200	3.4567	3.610	+3.438%	462,079	-60.665%
2024-04-25	3.480	3.5050	3.3250	3.490	-0.852%	677,782	-59.312%
2024-04-24	3.500	3.5800	3.4700	3.520	+0.571%	462,767	-59.659%
2024-04-23	3.490	3.6300	3.4200	3.500	-0.285%	566,279	-59.429%
2024-04-22	3.570	3.6600	3.4600	3.510	-1.681%	955,263	-59.544%
2024-04-19	3.400	3.5885	3.4000	3.570	+4.386%	818,676	-60.224%
2024-04-18	3.370	3.5100	3.3100	3.420	+1.786%	738,489	-58.480%
2024-04-17	3.300	3.3889	3.2400	3.360	+3.067%	634,889	-57.738%
2024-04-16	3.200	3.3150	3.1300	3.260	+0.308%	607,954	-56.442%
2024-04-15	3.270	3.2700	3.1700	3.250	-0.307%	1,068,624	-56.308%
2024-04-12	3.320	3.3500	3.1400	3.260	-2.832%	1,058,818	-56.442%
2024-04-11	3.340	3.3600	3.1950	3.355	+0.149%	693,011	-57.675%
2024-04-10	3.470	3.5200	2.8400	3.350	-12.987%	4,147,930	-57.612%
2024-04-09	3.780	3.8800	3.5300	3.850	+1.852%	1,817,590	-63.117%
2024-04-08	3.820	3.9000	3.6900	3.780	-0.787%	831,617	-62.434%
2024-04-05	3.770	3.8550	3.7150	3.810	0.000%	339,643	-62.730%
2024-04-04	4.005	4.0050	3.7950	3.810	-0.522%	478,408	-62.730%
2024-04-03	3.760	3.9200	3.7300	3.830	+0.525%	417,738	-62.924%
2024-04-02	3.950	3.9500	3.7150	3.810	-5.693%	596,646	-62.730%
2024-04-01	4.040	4.0700	3.9100	4.040	0.000%	440,510	-64.851%
2024-03-28	4.050	4.1632	3.9800	4.040	-0.493%	718,157	-64.851%
2024-03-27	3.940	4.0600	3.8550	4.060	+4.370%	498,486	-65.025%
2024-03-26	3.970	4.0300	3.8800	3.890	-1.768%	359,939	-63.496%
2024-03-25	3.860	3.9800	3.8600	3.960	+2.591%	495,213	-64.141%
2024-03-22	3.900	3.9800	3.8400	3.860	-2.278%	516,509	-63.212%
2024-03-21	4.050	4.1100	3.8700	3.950	-1.741%	477,122	-64.051%
2024-03-20	4.000	4.1050	3.8700	4.020	-1.711%	1,169,883	-64.677%
2024-03-19	3.770	4.1800	3.7200	4.090	+11.141%	2,147,190	-65.281%
2024-03-18	3.660	3.8000	3.5900	3.680	+0.546%	1,023,616	-61.413%
2024-03-15	3.570	3.7400	3.5700	3.660	+2.809%	1,808,765	-61.202%
2024-03-14	3.710	3.8700	3.5500	3.560	+1.714%	1,329,001	-60.112%
2024-03-13	3.630	3.8300	3.4700	3.500	-3.581%	979,601	-59.429%
2024-03-12	3.760	3.8100	3.5800	3.630	-4.222%	2,188,401	-60.882%
2024-03-11	3.850	3.8875	3.7600	3.790	-1.558%	795,268	-62.533%
2024-03-08	3.790	3.9100	3.7050	3.850	+1.583%	995,838	-63.117%
2024-03-07	3.950	3.9800	3.7700	3.790	-4.051%	570,920	-62.533%
2024-03-06	3.950	3.9908	3.7700	3.950	+1.282%	1,150,960	-64.051%
2024-03-05	3.980	3.9800	3.8200	3.900	-0.510%	879,534	-63.590%
2024-03-04	4.240	4.2400	3.8400	3.920	-5.085%	2,098,379	-63.776%
2024-03-01	4.120	4.2300	3.9400	4.130	+1.474%	1,454,370	-65.617%
2024-02-29	4.320	4.8600	4.0200	4.070	+3.299%	3,037,221	-65.111%
2024-02-28	3.940	4.0150	3.8500	3.940	+0.767%	2,325,424	-63.959%
2024-02-27	3.430	3.9900	3.3900	3.910	+16.024%	1,508,461	-63.683%
2024-02-26	3.330	3.4900	3.3200	3.370	+1.813%	1,372,076	-57.864%
2024-02-23	3.300	3.3500	3.2300	3.310	-2.933%	1,059,020	-57.100%
2024-02-22	3.500	3.5500	3.3820	3.410	-2.571%	946,576	-58.358%
2024-02-21	3.570	3.5700	3.4300	3.500	-2.507%	515,208	-59.429%
2024-02-20	3.670	3.6700	3.4900	3.590	-2.710%	794,859	-60.446%
2024-02-16	3.820	3.8550	3.6900	3.690	-3.655%	900,308	-61.518%
2024-02-15	3.820	3.8500	3.6900	3.830	+2.681%	655,024	-62.924%
2024-02-14	3.650	3.7400	3.6150	3.730	+2.473%	587,073	-61.930%
2024-02-13	3.640	3.7100	3.4700	3.640	-3.958%	789,107	-60.989%
2024-02-12	3.560	3.8900	3.5059	3.790	+7.365%	1,116,022	-62.533%
2024-02-09	3.440	3.5500	3.4000	3.530	+2.616%	577,118	-59.773%
2024-02-08	3.390	3.4700	3.3100	3.440	+0.880%	590,751	-58.721%
2024-02-07	3.430	3.5000	3.2700	3.410	-0.583%	1,017,421	-58.358%
2024-02-06	3.280	3.5000	3.2300	3.430	+4.573%	633,315	-58.601%
2024-02-05	3.460	3.5281	3.2700	3.280	-4.651%	730,715	-56.707%
2024-02-02	3.560	3.6000	3.4400	3.440	-4.444%	802,517	-58.721%
2024-02-01	3.700	3.7380	3.4600	3.600	-2.703%	1,413,061	-60.556%
2024-01-31	3.690	4.1000	3.6500	3.700	+8.504%	2,649,586	-61.622%
2024-01-30	3.630	3.6500	3.4000	3.410	-6.319%	1,386,811	-58.358%
2024-01-29	3.550	3.6400	3.4600	3.640	+2.825%	542,987	-60.989%
2024-01-26	3.570	3.6491	3.5200	3.540	0.000%	687,005	-59.887%
2024-01-25	3.600	3.6500	3.5050	3.540	-1.393%	889,013	-59.887%
2024-01-24	3.630	3.8200	3.5900	3.590	-2.446%	1,209,822	-60.446%
2024-01-23	3.420	3.7200	3.4200	3.680	+6.977%	1,638,898	-61.413%
2024-01-22	3.200	3.4500	3.2000	3.440	+9.206%	2,242,637	-58.721%
2024-01-19	3.310	3.3200	3.0650	3.150	-5.405%	1,808,011	-54.921%
2024-01-18	3.210	3.4100	3.1900	3.330	+2.462%	1,855,416	-57.357%
2024-01-17	3.290	3.3200	3.1011	3.250	-2.985%	1,771,185	-56.308%
2024-01-16	3.200	3.3600	3.0700	3.350	+4.361%	2,428,377	-57.612%
2024-01-12	3.450	3.6600	3.1900	3.210	-6.414%	2,893,695	-55.763%
2024-01-11	3.210	3.5400	2.9711	3.430	+14.716%	9,410,965	-58.601%
2024-01-10	3.560	3.6767	2.7800	2.990	-37.578%	22,009,613	-52.508%
2024-01-09	5.000	5.0050	4.7600	4.790	-5.149%	872,360	-70.355%
2024-01-08	5.000	5.1900	4.9000	5.050	+2.434%	958,372	-71.881%
2024-01-05	4.830	5.1500	4.7700	4.930	+1.025%	830,302	-71.197%
2024-01-04	5.010	5.1300	4.8500	4.880	-0.204%	1,222,513	-70.902%
2024-01-03	5.160	5.1600	4.8900	4.890	-5.416%	1,273,084	-70.961%
2024-01-02	5.610	5.6100	5.1000	5.170	-7.513%	1,200,867	-72.534%
2023-12-29	5.630	5.6700	5.5300	5.590	-0.357%	1,076,864	-74.597%
2023-12-28	5.530	5.6950	5.4500	5.610	+1.447%	918,198	-74.688%
2023-12-27	5.500	5.5500	5.4200	5.530	+0.729%	643,093	-74.322%
2023-12-26	5.410	5.5600	5.3900	5.490	+1.855%	598,523	-74.135%
2023-12-22	5.490	5.5300	5.3400	5.390	-1.821%	944,462	-73.655%
2023-12-21	5.390	5.5100	5.2732	5.490	+3.195%	816,022	-74.135%
2023-12-20	5.300	5.4700	5.2000	5.320	+1.333%	963,428	-73.308%
2023-12-19	4.900	5.3050	4.9000	5.250	+8.696%	1,287,555	-72.952%
2023-12-18	4.990	5.0900	4.8000	4.830	-3.206%	980,018	-70.600%
2023-12-15	5.480	5.4950	4.9000	4.990	-9.107%	1,484,449	-71.543%
2023-12-14	5.500	5.5900	5.3750	5.490	+1.855%	1,405,369	-74.135%
2023-12-13	5.210	5.3900	5.1100	5.390	+4.457%	565,477	-73.655%
2023-12-12	5.280	5.2800	5.1150	5.160	-2.457%	536,916	-72.481%
2023-12-11	5.280	5.3050	5.1750	5.290	+0.954%	645,538	-73.157%
2023-12-08	5.370	5.3800	5.2050	5.240	-2.421%	882,683	-72.901%
2023-12-07	5.470	5.5100	5.3300	5.370	-2.007%	966,308	-73.557%

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

DCGO
DocGo Inc. Common Stock
stock NASDAQ