Dark

DCGO
DocGo Inc. Common Stock
stock NASDAQ

At Close

Mar 23, 2026 3:59:50 PM EDT

0.6700USD+0.044%(+0.0003)1,273,435

0.6700Bid 3.96Ask 3.2900Spread

Pre-market

Mar 23, 2026 8:11:30 AM EDT

0.6774USD+0.490%(+0.0033)1,300

After-hours

Mar 20, 2026 4:21:30 PM EDT

0.7084USD+5.921%(+0.0396)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-23	0.6600	0.69000	0.650000	0.6700	-0.608%	1,273,435	0.000%
2026-03-20	0.6598	0.71000	0.618600	0.6741	+1.567%	1,531,651	-0.608%
2026-03-19	0.6700	0.70000	0.640800	0.6637	-3.434%	1,303,648	+0.949%
2026-03-18	0.7800	0.78000	0.681200	0.6873	-11.601%	1,503,642	-2.517%
2026-03-17	0.7400	0.88880	0.730000	0.7775	+20.077%	4,839,781	-13.826%
2026-03-16	0.6700	0.70790	0.644600	0.6475	-1.476%	2,398,591	+3.475%
2026-03-13	0.6267	0.67000	0.597200	0.6572	+6.498%	1,212,671	+1.948%
2026-03-12	0.6366	0.64270	0.610000	0.6171	-4.915%	646,674	+8.572%
2026-03-11	0.6411	0.65510	0.630200	0.6490	+0.636%	508,913	+3.236%
2026-03-10	0.6545	0.68755	0.640150	0.6449	-4.061%	844,263	+3.892%
2026-03-09	0.6605	0.68129	0.627500	0.6722	+0.045%	1,107,635	-0.327%
2026-03-06	0.6890	0.70250	0.661000	0.6719	-4.356%	641,683	-0.283%
2026-03-05	0.7164	0.76000	0.695200	0.7025	-3.714%	553,629	-4.626%
2026-03-04	0.7036	0.74490	0.666100	0.7296	+4.229%	922,503	-8.169%
2026-03-03	0.7090	0.71600	0.670000	0.7000	+1.449%	506,082	-4.286%
2026-03-02	0.6600	0.72990	0.660000	0.6900	-3.900%	575,747	-2.899%
2026-02-27	0.7000	0.74550	0.690000	0.7180	+0.985%	714,105	-6.685%
2026-02-26	0.7200	0.76000	0.655900	0.7110	-1.236%	886,767	-5.767%
2026-02-25	0.7453	0.76660	0.705400	0.7199	-2.992%	791,768	-6.932%
2026-02-24	0.7370	0.76190	0.716150	0.7421	+0.135%	543,740	-9.716%
2026-02-23	0.7660	0.78840	0.731001	0.7411	-6.415%	410,719	-9.594%
2026-02-20	0.8100	0.81920	0.777000	0.7919	-1.956%	249,806	-15.393%
2026-02-19	0.8100	0.81000	0.758500	0.8077	-0.615%	336,151	-17.048%
2026-02-18	0.7859	0.84490	0.760101	0.8127	+2.072%	512,208	-17.559%
2026-02-17	0.7454	0.79880	0.740200	0.7962	+6.815%	489,868	-15.850%
2026-02-13	0.7000	0.76500	0.700000	0.7454	+4.986%	349,766	-10.115%
2026-02-12	0.7385	0.73850	0.665850	0.7100	-2.392%	784,898	-5.634%
2026-02-11	0.7520	0.75800	0.690100	0.7274	-4.226%	798,905	-7.891%
2026-02-10	0.7203	0.79410	0.712700	0.7595	+4.241%	651,741	-11.784%
2026-02-09	0.7700	0.77000	0.716100	0.7286	-6.313%	444,456	-8.043%
2026-02-06	0.7300	0.78730	0.686650	0.7777	+11.674%	724,139	-13.849%
2026-02-05	0.6782	0.73860	0.659700	0.6964	+1.679%	1,308,741	-3.791%
2026-02-04	0.7200	0.72500	0.670000	0.6849	-4.623%	841,372	-2.176%
2026-02-03	0.7759	0.80140	0.701300	0.7181	-7.592%	1,501,995	-6.698%
2026-02-02	0.7645	0.79270	0.749700	0.7771	+1.370%	841,465	-13.782%
2026-01-30	0.7951	0.80640	0.740700	0.7666	-4.900%	1,037,211	-12.601%
2026-01-29	0.8300	0.83000	0.790000	0.8061	-2.220%	687,704	-16.884%
2026-01-28	0.8793	0.88000	0.812800	0.8244	-5.404%	662,849	-18.729%
2026-01-27	0.8058	0.95000	0.805800	0.8715	+8.396%	2,077,289	-23.121%
2026-01-26	0.8357	0.84560	0.790400	0.8040	-4.297%	1,518,723	-16.667%
2026-01-23	0.8500	0.85430	0.830000	0.8401	-1.176%	401,435	-20.248%
2026-01-22	0.8474	0.85200	0.842300	0.8501	-0.188%	434,797	-21.186%
2026-01-21	0.8350	0.85260	0.812200	0.8517	+4.863%	572,874	-21.334%
2026-01-20	0.8226	0.84100	0.809500	0.8122	-2.392%	621,911	-17.508%
2026-01-16	0.8861	0.89420	0.832000	0.8321	-7.256%	1,311,984	-19.481%
2026-01-15	0.8747	0.91910	0.872000	0.8972	+1.218%	547,351	-25.323%
2026-01-14	0.8654	0.88770	0.840100	0.8864	+1.780%	762,190	-24.413%
2026-01-13	0.9000	0.91990	0.862800	0.8709	-2.953%	420,845	-23.068%
2026-01-12	0.8900	0.91480	0.850500	0.8974	+0.369%	975,202	-25.340%
2026-01-09	0.9200	0.94650	0.893100	0.8941	-1.215%	466,964	-25.064%
2026-01-08	0.9018	0.93000	0.901500	0.9051	-0.154%	473,507	-25.975%
2026-01-07	0.9200	0.92900	0.900000	0.9065	-3.172%	349,337	-26.089%
2026-01-06	0.8878	0.93660	0.887800	0.9362	+4.744%	528,240	-28.434%
2026-01-05	0.9046	0.93000	0.881400	0.8938	+0.653%	499,431	-25.039%
2026-01-02	0.8900	0.91980	0.880900	0.8880	+1.162%	470,478	-24.550%
2025-12-31	0.8990	0.91780	0.870000	0.8778	-0.284%	821,062	-23.673%
2025-12-30	0.8727	0.90000	0.864500	0.8803	-0.677%	835,181	-23.890%
2025-12-29	0.8800	0.91670	0.880000	0.8863	-4.360%	473,625	-24.405%
2025-12-26	0.9147	0.92940	0.887650	0.9267	+1.201%	582,277	-27.700%
2025-12-24	0.8752	0.93230	0.875200	0.9157	+4.045%	422,830	-26.832%
2025-12-23	0.8610	0.90000	0.861000	0.8801	+0.171%	1,341,952	-23.872%
2025-12-22	0.8987	0.93020	0.876100	0.8786	-1.281%	549,037	-23.742%
2025-12-19	0.9400	0.95760	0.885700	0.8900	-5.329%	1,361,377	-24.719%
2025-12-18	0.9300	0.99085	0.930000	0.9401	-0.138%	449,979	-28.731%
2025-12-17	0.9006	0.95990	0.883100	0.9414	+2.941%	639,937	-28.829%
2025-12-16	0.9225	0.93990	0.904200	0.9145	-0.598%	1,125,300	-26.736%
2025-12-15	0.9337	0.96530	0.904091	0.9200	+0.142%	643,231	-27.174%
2025-12-12	0.9300	0.96990	0.918700	0.9187	-2.235%	760,062	-27.071%
2025-12-11	0.9951	1.00000	0.930000	0.9397	-4.112%	1,290,648	-28.701%
2025-12-10	0.9900	1.03000	0.980000	0.9800	-1.537%	1,153,596	-31.633%
2025-12-09	1.0000	1.03000	0.992800	0.9953	-1.455%	429,957	-32.684%
2025-12-08	1.0800	1.08000	0.991900	1.0100	-3.810%	413,045	-33.663%
2025-12-05	1.0500	1.06000	1.020000	1.0500	0.000%	411,135	-36.190%
2025-12-04	1.0600	1.10000	1.033900	1.0500	-2.778%	662,556	-36.190%
2025-12-03	0.9650	1.08000	0.960000	1.0800	+12.465%	801,075	-37.963%
2025-12-02	0.9800	1.00000	0.960000	0.9603	-0.652%	242,082	-30.230%
2025-12-01	1.0100	1.01500	0.962300	0.9666	-6.155%	418,655	-30.685%
2025-11-28	1.0200	1.03000	0.980000	1.0300	-0.962%	337,871	-34.951%
2025-11-26	0.9934	1.04500	0.992700	1.0400	+2.463%	529,580	-35.577%
2025-11-25	1.0200	1.03000	0.986200	1.0150	-0.490%	389,051	-33.990%
2025-11-24	0.9680	1.03000	0.965000	1.0200	+5.372%	712,982	-34.314%
2025-11-21	0.8800	0.98000	0.866200	0.9680	+10.364%	1,022,673	-30.785%
2025-11-20	0.9388	0.97200	0.874050	0.8771	-4.476%	933,799	-23.612%
2025-11-19	0.9468	0.94900	0.897100	0.9182	-1.269%	1,053,361	-27.031%
2025-11-18	0.9600	0.96940	0.920500	0.9300	-3.407%	809,815	-27.957%
2025-11-17	1.0500	1.05500	0.961400	0.9628	-10.019%	860,777	-30.411%
2025-11-14	1.0100	1.08000	1.000100	1.0700	+2.885%	910,147	-37.383%
2025-11-13	1.0900	1.09000	1.010000	1.0400	-4.147%	972,766	-35.577%
2025-11-12	1.0700	1.11000	1.035000	1.0850	-1.364%	671,964	-38.249%
2025-11-11	1.0300	1.14500	0.970000	1.1000	-0.901%	1,805,613	-39.091%
2025-11-10	1.1100	1.16500	1.050000	1.1100	0.000%	2,259,973	-39.640%
2025-11-07	1.0700	1.13000	1.050000	1.1100	+3.738%	1,016,936	-39.640%
2025-11-06	1.0600	1.08000	1.030800	1.0700	-0.926%	1,129,029	-37.383%
2025-11-05	1.0300	1.09000	1.021200	1.0800	+5.882%	623,583	-37.963%
2025-11-04	1.0100	1.07000	1.010000	1.0200	-0.971%	976,470	-34.314%
2025-11-03	1.1300	1.14000	1.020000	1.0300	-5.505%	1,555,668	-34.951%
2025-10-31	1.0600	1.12000	1.050000	1.0900	+3.810%	1,337,340	-38.532%
2025-10-30	1.0800	1.08000	1.035000	1.0500	-2.778%	1,097,339	-36.190%
2025-10-29	1.1400	1.14000	1.050100	1.0800	-5.263%	2,143,487	-37.963%
2025-10-28	1.1400	1.19000	1.120000	1.1400	0.000%	1,394,887	-41.228%
2025-10-27	1.1900	1.19500	1.110000	1.1400	-3.390%	1,886,216	-41.228%
2025-10-24	1.2700	1.27500	1.170000	1.1800	-6.349%	2,175,275	-43.220%
2025-10-23	1.2750	1.29950	1.230000	1.2600	-0.787%	1,961,904	-46.825%
2025-10-22	1.4500	1.46500	1.260000	1.2700	-14.765%	4,647,464	-47.244%
2025-10-21	1.4200	1.65000	1.270000	1.4900	+24.167%	40,322,635	-55.034%
2025-10-20	1.2300	1.23000	1.190000	1.2000	+3.448%	18,223,383	-44.167%
2025-10-17	1.2100	1.23000	1.160000	1.1600	-4.918%	526,615	-42.241%
2025-10-16	1.2600	1.28000	1.220000	1.2200	-2.400%	312,341	-45.082%
2025-10-15	1.3100	1.32500	1.233500	1.2500	-3.846%	355,277	-46.400%
2025-10-14	1.2600	1.33000	1.243500	1.3000	+2.362%	425,461	-48.462%
2025-10-13	1.1700	1.28000	1.170000	1.2700	+10.435%	586,007	-47.244%
2025-10-10	1.2000	1.21000	1.120000	1.1500	-4.167%	3,664,052	-41.739%
2025-10-09	1.2400	1.25000	1.185000	1.2000	-4.762%	722,948	-44.167%
2025-10-08	1.2700	1.30000	1.235000	1.2600	-0.787%	374,324	-46.825%
2025-10-07	1.2400	1.28500	1.230000	1.2700	+2.419%	649,183	-47.244%
2025-10-06	1.2800	1.30000	1.200000	1.2400	-2.362%	3,399,109	-45.968%
2025-10-03	1.2900	1.30000	1.260000	1.2700	-0.781%	840,773	-47.244%
2025-10-02	1.3100	1.32000	1.270000	1.2800	-2.290%	452,546	-47.656%
2025-10-01	1.3400	1.35000	1.240000	1.3100	-3.676%	949,978	-48.855%
2025-09-30	1.3900	1.39000	1.330000	1.3600	-1.449%	526,094	-50.735%
2025-09-29	1.3700	1.39500	1.340000	1.3800	+0.730%	238,276	-51.449%
2025-09-26	1.4000	1.40000	1.340000	1.3700	-1.439%	331,727	-51.095%
2025-09-25	1.4600	1.46000	1.370000	1.3900	-4.795%	669,466	-51.799%
2025-09-24	1.4700	1.48000	1.440000	1.4600	-1.351%	145,107	-54.110%
2025-09-23	1.4900	1.54000	1.460000	1.4800	0.000%	444,726	-54.730%
2025-09-22	1.4400	1.54000	1.430100	1.4800	+2.069%	571,254	-54.730%
2025-09-19	1.5300	1.55000	1.420000	1.4500	-6.452%	902,382	-53.793%
2025-09-18	1.5000	1.56000	1.495000	1.5500	+4.730%	192,912	-56.774%
2025-09-17	1.5300	1.58000	1.480000	1.4800	-3.268%	214,479	-54.730%
2025-09-16	1.5600	1.57000	1.520000	1.5300	-1.923%	195,262	-56.209%
2025-09-15	1.5300	1.58000	1.520000	1.5600	+1.961%	151,825	-57.051%
2025-09-12	1.5500	1.55500	1.500000	1.5300	-2.548%	422,012	-56.209%
2025-09-11	1.5100	1.57000	1.480000	1.5700	+3.974%	354,934	-57.325%
2025-09-10	1.5700	1.61000	1.495000	1.5100	-4.430%	405,638	-55.629%
2025-09-09	1.5800	1.60000	1.560000	1.5800	+0.637%	159,109	-57.595%
2025-09-08	1.5900	1.64500	1.550000	1.5700	-0.633%	446,578	-57.325%
2025-09-05	1.5400	1.59000	1.500000	1.5800	+4.636%	201,872	-57.595%
2025-09-04	1.5600	1.56000	1.475000	1.5100	-2.581%	278,800	-55.629%
2025-09-03	1.5400	1.60000	1.540000	1.5500	+0.649%	252,108	-56.774%
2025-09-02	1.5400	1.56500	1.500000	1.5400	-1.282%	420,047	-56.494%
2025-08-29	1.6400	1.65000	1.550000	1.5600	-4.294%	425,897	-57.051%
2025-08-28	1.6300	1.65000	1.600000	1.6300	+0.617%	256,345	-58.896%
2025-08-27	1.6300	1.67000	1.620000	1.6200	-1.818%	307,444	-58.642%
2025-08-26	1.6300	1.68000	1.620000	1.6500	+0.610%	299,232	-59.394%
2025-08-25	1.7200	1.73000	1.635000	1.6400	-4.651%	208,615	-59.146%
2025-08-22	1.6200	1.72000	1.585000	1.7200	+7.500%	498,528	-61.047%
2025-08-21	1.5800	1.64000	1.580000	1.6000	-0.621%	299,308	-58.125%
2025-08-20	1.6000	1.62500	1.565000	1.6100	+1.258%	376,353	-58.385%
2025-08-19	1.6800	1.68000	1.580000	1.5900	-5.357%	332,900	-57.862%
2025-08-18	1.6200	1.72000	1.590000	1.6800	+3.704%	366,388	-60.119%
2025-08-15	1.6500	1.66000	1.605000	1.6200	-0.613%	956,426	-58.642%
2025-08-14	1.7000	1.70000	1.610000	1.6300	-5.780%	391,766	-58.896%
2025-08-13	1.6800	1.75940	1.650000	1.7300	+4.217%	888,421	-61.272%
2025-08-12	1.5500	1.67000	1.530000	1.6600	+8.497%	564,871	-59.639%
2025-08-11	1.5700	1.60000	1.500000	1.5300	-2.548%	476,338	-56.209%
2025-08-08	1.5400	1.77990	1.500000	1.5700	+12.950%	1,296,758	-57.325%
2025-08-07	1.3900	1.49000	1.370000	1.3900	-1.418%	630,916	-51.799%
2025-08-06	1.4500	1.45000	1.400000	1.4100	+0.714%	408,264	-52.482%
2025-08-05	1.4200	1.42000	1.350000	1.4000	0.000%	398,463	-52.143%
2025-08-04	1.3300	1.40000	1.330000	1.4000	+5.263%	374,029	-52.143%
2025-08-01	1.3300	1.38000	1.305000	1.3300	-2.206%	568,766	-49.624%
2025-07-31	1.4000	1.42500	1.350000	1.3600	-4.225%	429,298	-50.735%
2025-07-30	1.4200	1.43730	1.350000	1.4200	0.000%	597,735	-52.817%
2025-07-29	1.5000	1.50000	1.400000	1.4200	-4.698%	681,481	-52.817%
2025-07-28	1.4700	1.54000	1.460000	1.4900	+2.055%	396,330	-55.034%
2025-07-25	1.4500	1.48000	1.420000	1.4600	+0.690%	257,636	-54.110%
2025-07-24	1.5300	1.55000	1.450000	1.4500	-7.051%	484,427	-53.793%
2025-07-23	1.4700	1.56500	1.440000	1.5600	+6.849%	552,947	-57.051%
2025-07-22	1.4300	1.48500	1.420000	1.4600	+2.817%	305,335	-54.110%
2025-07-21	1.4200	1.49500	1.400000	1.4200	-0.699%	327,660	-52.817%
2025-07-18	1.4700	1.53500	1.415000	1.4300	-1.379%	500,901	-53.147%
2025-07-17	1.4300	1.47000	1.420000	1.4500	+2.113%	351,559	-53.793%
2025-07-16	1.4000	1.43000	1.380000	1.4200	+2.158%	431,187	-52.817%
2025-07-15	1.4700	1.49000	1.380000	1.3900	-4.795%	443,497	-51.799%
2025-07-14	1.4700	1.50480	1.440000	1.4600	-2.013%	598,463	-54.110%
2025-07-11	1.4900	1.51000	1.430000	1.4900	-0.667%	832,395	-55.034%
2025-07-10	1.5500	1.61010	1.490000	1.5000	-3.846%	584,831	-55.333%
2025-07-09	1.5700	1.61500	1.545000	1.5600	+0.645%	546,851	-57.051%
2025-07-08	1.5300	1.57000	1.520000	1.5500	+1.974%	356,743	-56.774%
2025-07-07	1.5900	1.59780	1.495000	1.5200	-3.797%	505,524	-55.921%
2025-07-03	1.5900	1.62000	1.540000	1.5800	+0.637%	344,412	-57.595%
2025-07-02	1.5200	1.60000	1.490000	1.5700	+3.289%	488,594	-57.325%
2025-07-01	1.5500	1.56000	1.475000	1.5200	-3.185%	759,165	-55.921%
2025-06-30	1.6100	1.63000	1.560000	1.5700	-1.875%	360,307	-57.325%
2025-06-27	1.6800	1.70000	1.550000	1.6000	-5.325%	1,845,680	-58.125%
2025-06-26	1.6300	1.69000	1.620000	1.6900	+4.321%	657,544	-60.355%
2025-06-25	1.7300	1.75000	1.610000	1.6200	-6.358%	662,108	-58.642%
2025-06-24	1.7100	1.76000	1.645000	1.7300	+2.367%	1,146,821	-61.272%
2025-06-23	1.6100	1.69000	1.565000	1.6900	+6.289%	1,013,856	-60.355%
2025-06-20	1.6700	1.67000	1.580000	1.5900	-1.852%	1,167,082	-57.862%
2025-06-18	1.6000	1.69000	1.580000	1.6200	+1.250%	1,011,369	-58.642%
2025-06-17	1.5300	1.68000	1.490000	1.6000	+3.896%	1,011,096	-58.125%
2025-06-16	1.4600	1.57000	1.450000	1.5400	+6.207%	555,302	-56.494%
2025-06-13	1.5200	1.58000	1.450000	1.4500	-3.974%	405,181	-53.793%
2025-06-12	1.5100	1.54000	1.470000	1.5100	-1.307%	1,129,659	-55.629%
2025-06-11	1.5300	1.59000	1.510300	1.5300	0.000%	692,258	-56.209%
2025-06-10	1.6000	1.61000	1.525000	1.5300	-4.375%	551,850	-56.209%
2025-06-09	1.5300	1.61000	1.505000	1.6000	+4.575%	505,996	-58.125%
2025-06-06	1.4400	1.55000	1.430000	1.5300	+6.993%	604,206	-56.209%
2025-06-05	1.4300	1.46000	1.390000	1.4300	-0.694%	510,524	-53.147%
2025-06-04	1.4900	1.50000	1.430000	1.4400	-2.703%	350,173	-53.472%
2025-06-03	1.4900	1.51000	1.410000	1.4800	-0.671%	640,283	-54.730%
2025-06-02	1.4200	1.52000	1.405000	1.4900	+4.930%	1,012,014	-55.034%
2025-05-30	1.3700	1.44000	1.320000	1.4200	+4.412%	759,911	-52.817%
2025-05-29	1.3600	1.37000	1.335000	1.3600	0.000%	607,280	-50.735%
2025-05-28	1.3900	1.40000	1.350000	1.3600	-2.158%	402,082	-50.735%
2025-05-27	1.3700	1.40000	1.350000	1.3900	+3.731%	886,864	-51.799%
2025-05-23	1.3000	1.35000	1.300000	1.3400	0.000%	709,722	-50.000%
2025-05-22	1.2800	1.38000	1.230000	1.3400	+4.688%	2,817,070	-50.000%
2025-05-21	1.3900	1.39000	1.280000	1.2800	-7.914%	1,311,244	-47.656%
2025-05-20	1.4400	1.44000	1.380000	1.3900	-4.138%	868,952	-51.799%
2025-05-19	1.4600	1.47000	1.435000	1.4500	-1.361%	970,303	-53.793%
2025-05-16	1.4100	1.53000	1.410000	1.4700	+5.000%	1,659,522	-54.422%
2025-05-15	1.4500	1.47500	1.370000	1.4000	0.000%	2,101,830	-52.143%
2025-05-14	1.5000	1.54500	1.380000	1.4000	-6.667%	2,256,749	-52.143%
2025-05-13	1.4500	1.64000	1.450000	1.5000	+3.806%	3,162,630	-55.333%
2025-05-12	1.4300	1.46000	1.350000	1.4450	+3.214%	3,329,356	-53.633%
2025-05-09	1.8900	1.93000	1.390000	1.4000	-39.914%	9,533,156	-52.143%
2025-05-08	2.4300	2.45000	2.315000	2.3300	-2.917%	790,777	-71.245%
2025-05-07	2.3600	2.43000	2.320000	2.4000	+2.564%	665,696	-72.083%
2025-05-06	2.3300	2.38000	2.320000	2.3400	-0.426%	576,166	-71.368%
2025-05-05	2.3000	2.38000	2.300000	2.3500	+1.732%	501,495	-71.489%
2025-05-02	2.2200	2.33000	2.185000	2.3100	+5.000%	659,352	-70.996%
2025-05-01	2.2300	2.26000	2.175000	2.2000	-1.345%	1,017,913	-69.545%
2025-04-30	2.2500	2.26000	2.200000	2.2300	-2.193%	463,518	-69.955%
2025-04-29	2.2400	2.29000	2.173000	2.2800	+1.786%	499,592	-70.614%
2025-04-28	2.2400	2.27000	2.155000	2.2400	0.000%	367,247	-70.089%
2025-04-25	2.2200	2.24000	2.165000	2.2400	+0.901%	450,712	-70.089%
2025-04-24	2.1500	2.22000	2.130000	2.2200	+2.778%	673,531	-69.820%
2025-04-23	2.1500	2.28500	2.150000	2.1600	+2.370%	627,913	-68.981%
2025-04-22	2.0600	2.16000	2.060000	2.1100	+1.932%	600,858	-68.246%
2025-04-21	2.1100	2.12500	2.020000	2.0700	-2.358%	643,616	-67.633%
2025-04-17	2.1900	2.21000	2.095000	2.1200	-3.196%	598,013	-68.396%
2025-04-16	2.2400	2.28000	2.160000	2.1900	-2.667%	533,241	-69.406%
2025-04-15	2.3300	2.33000	2.159200	2.2500	-4.255%	1,188,103	-70.222%
2025-04-14	2.4200	2.51000	2.280000	2.3500	-1.674%	926,078	-71.489%
2025-04-11	2.5100	2.52500	2.315000	2.3900	-4.400%	1,063,248	-71.967%
2025-04-10	2.5600	2.56000	2.450000	2.5000	-2.724%	876,252	-73.200%
2025-04-09	2.4800	2.65500	2.415000	2.5700	+2.390%	1,333,351	-73.930%
2025-04-08	2.6300	2.63000	2.430000	2.5100	-1.181%	858,920	-73.307%
2025-04-07	2.4000	2.64000	2.390000	2.5400	+1.195%	1,169,556	-73.622%
2025-04-04	2.4400	2.55000	2.440000	2.5100	-1.953%	1,287,991	-73.307%
2025-04-03	2.5200	2.61000	2.520000	2.5600	-4.833%	941,112	-73.828%
2025-04-02	2.6200	2.76000	2.620000	2.6900	+0.373%	693,145	-75.093%
2025-04-01	2.6300	2.77000	2.630000	2.6800	+1.515%	1,034,948	-75.000%
2025-03-31	2.6000	2.69500	2.510000	2.6400	0.000%	764,584	-74.621%
2025-03-28	2.7000	2.70000	2.630000	2.6400	-3.297%	489,115	-74.621%
2025-03-27	2.7900	2.79000	2.720000	2.7300	-1.799%	378,626	-75.458%
2025-03-26	2.7900	2.81500	2.720000	2.7800	-1.418%	556,117	-75.899%
2025-03-25	2.7700	2.86000	2.740000	2.8200	+1.805%	726,491	-76.241%
2025-03-24	2.7200	2.80000	2.670000	2.7700	+3.745%	760,492	-75.812%
2025-03-21	2.7100	2.74500	2.630000	2.6700	-3.261%	1,397,727	-74.906%
2025-03-20	2.8000	2.86000	2.730000	2.7600	-2.128%	818,516	-75.725%
2025-03-19	2.8400	2.86000	2.765000	2.8200	-0.704%	538,699	-76.241%
2025-03-18	2.8500	2.87500	2.785000	2.8400	-0.699%	790,311	-76.408%
2025-03-17	2.8500	2.89000	2.810000	2.8600	+0.351%	518,010	-76.573%
2025-03-14	2.9300	2.99500	2.750000	2.8500	-0.697%	1,148,043	-76.491%
2025-03-13	3.0500	3.05000	2.830000	2.8700	-5.902%	1,058,799	-76.655%
2025-03-12	2.8600	3.08000	2.765000	3.0500	+8.541%	1,231,321	-78.033%
2025-03-11	2.9100	2.91000	2.780000	2.8100	-3.436%	1,127,785	-76.157%
2025-03-10	3.0000	3.02500	2.875000	2.9100	-3.960%	968,866	-76.976%
2025-03-07	2.8900	3.18000	2.860000	3.0300	+3.413%	1,181,072	-77.888%
2025-03-06	2.9700	3.08000	2.905000	2.9300	-3.618%	1,398,467	-77.133%
2025-03-05	2.9500	3.07500	2.845000	3.0400	+2.703%	1,187,963	-77.961%
2025-03-04	2.9400	3.05000	2.775000	2.9600	-1.003%	1,871,049	-77.365%
2025-03-03	3.0100	3.09000	2.905000	2.9900	-3.236%	1,555,764	-77.592%
2025-02-28	2.9200	3.16500	2.790000	3.0900	-21.173%	4,946,391	-78.317%
2025-02-27	4.1600	4.18500	3.875000	3.9200	-3.448%	1,044,590	-82.908%
2025-02-26	4.2600	4.33000	4.035000	4.0600	-4.695%	621,445	-83.498%
2025-02-25	4.4600	4.52000	4.180000	4.2600	-4.054%	872,623	-84.272%
2025-02-24	4.7500	4.80000	4.420100	4.4400	-7.307%	1,050,971	-84.910%
2025-02-21	5.1200	5.12000	4.770000	4.7900	-4.771%	688,295	-86.013%
2025-02-20	5.4500	5.47000	5.030000	5.0300	-8.711%	587,893	-86.680%
2025-02-19	5.5000	5.53000	5.345000	5.5100	-1.607%	456,606	-87.840%
2025-02-18	5.5400	5.67500	5.460000	5.6000	+1.083%	561,166	-88.036%
2025-02-14	5.6100	5.61000	5.480000	5.5400	-0.360%	548,098	-87.906%
2025-02-13	5.4000	5.58000	5.340000	5.5600	+3.925%	496,535	-87.950%
2025-02-12	5.3400	5.43000	5.250000	5.3500	-1.835%	515,206	-87.477%
2025-02-11	5.4400	5.60970	5.300000	5.4500	+0.184%	904,734	-87.706%
2025-02-10	5.1600	5.47000	5.120000	5.4400	+7.937%	1,114,730	-87.684%
2025-02-07	4.9100	5.11500	4.890000	5.0400	+2.648%	575,327	-86.706%
2025-02-06	4.9800	5.03000	4.850000	4.9100	-1.008%	332,706	-86.354%
2025-02-05	4.9500	5.04000	4.865000	4.9600	+0.202%	2,513,585	-86.492%
2025-02-04	4.7100	4.97000	4.710000	4.9500	+4.211%	298,970	-86.465%
2025-02-03	4.8000	4.86000	4.700000	4.7500	-2.863%	298,336	-85.895%
2025-01-31	4.8300	5.12000	4.810000	4.8900	+0.825%	960,064	-86.299%
2025-01-30	4.8300	4.92880	4.825000	4.8500	+1.042%	380,718	-86.186%
2025-01-29	4.7800	4.87820	4.690000	4.8000	+0.418%	440,720	-86.042%
2025-01-28	4.7500	4.82500	4.680000	4.7800	+0.844%	444,110	-85.983%
2025-01-27	4.8700	4.92000	4.630000	4.7400	-4.049%	576,708	-85.865%
2025-01-24	4.4800	5.05500	4.480000	4.9400	+10.268%	1,108,520	-86.437%
2025-01-23	4.3500	4.49500	4.350000	4.4800	+2.050%	231,296	-85.045%
2025-01-22	4.3000	4.43500	4.220000	4.3900	+1.856%	510,351	-84.738%
2025-01-21	4.1800	4.33000	4.180000	4.3100	+3.357%	300,381	-84.455%
2025-01-17	4.3000	4.34000	4.085000	4.1700	-2.342%	367,929	-83.933%
2025-01-16	4.2200	4.29500	4.085000	4.2700	+2.153%	324,201	-84.309%
2025-01-15	4.1600	4.25000	4.135000	4.1800	+2.200%	341,649	-83.971%
2025-01-14	4.0500	4.11000	4.005000	4.0900	+1.741%	348,944	-83.619%
2025-01-13	4.0200	4.10000	3.945000	4.0200	-1.471%	471,030	-83.333%
2025-01-10	4.1500	4.29260	4.050000	4.0800	-4.000%	293,425	-83.578%
2025-01-08	4.1800	4.31000	4.065000	4.2500	+0.711%	317,112	-84.235%
2025-01-07	4.2200	4.35000	4.080000	4.2200	0.000%	392,671	-84.123%
2025-01-06	4.3400	4.37000	4.173700	4.2200	-2.765%	342,415	-84.123%
2025-01-03	4.3100	4.40800	4.240000	4.3400	+1.166%	342,928	-84.562%
2025-01-02	4.2500	4.37500	4.210000	4.2900	+1.179%	307,322	-84.382%
2024-12-31	4.3600	4.42000	4.230000	4.2400	-1.852%	315,696	-84.198%
2024-12-30	4.3600	4.38000	4.240000	4.3200	-1.370%	541,274	-84.491%
2024-12-27	4.3200	4.44500	4.305000	4.3800	0.000%	368,452	-84.703%
2024-12-26	4.2300	4.39990	4.210000	4.3800	+3.791%	339,199	-84.703%
2024-12-24	4.2600	4.31380	4.160000	4.2200	-1.632%	192,542	-84.123%
2024-12-23	4.6200	4.62000	4.230000	4.2900	-4.878%	521,399	-84.382%
2024-12-20	4.2600	4.64500	4.240000	4.5100	+3.678%	1,356,971	-85.144%
2024-12-19	4.3200	4.43000	4.080000	4.3500	+1.517%	1,557,137	-84.598%
2024-12-18	4.4300	4.56000	4.160000	4.2850	-2.392%	1,834,581	-84.364%
2024-12-17	4.4500	4.56000	4.285000	4.3900	-2.227%	1,138,843	-84.738%
2024-12-16	4.2900	4.49000	4.260000	4.4900	+4.662%	655,095	-85.078%
2024-12-13	4.1900	4.36000	4.150000	4.2900	+2.387%	541,436	-84.382%
2024-12-12	4.1400	4.28000	4.060000	4.1900	+1.208%	876,017	-84.010%
2024-12-11	4.3000	4.30000	4.100000	4.1400	-3.497%	439,637	-83.816%
2024-12-10	4.2300	4.33500	4.170000	4.2900	+4.126%	537,805	-84.382%
2024-12-09	4.0800	4.22500	4.070000	4.1200	+0.980%	345,452	-83.738%
2024-12-06	4.1400	4.18000	4.015000	4.0800	-0.730%	302,638	-83.578%
2024-12-05	4.2400	4.41000	4.080000	4.1100	-2.143%	394,285	-83.698%
2024-12-04	4.1900	4.23000	4.085000	4.2000	-0.943%	573,369	-84.048%
2024-12-03	4.2200	4.33430	4.150000	4.2400	-1.166%	475,371	-84.198%
2024-12-02	4.3000	4.42000	4.225000	4.2900	-0.924%	754,011	-84.382%
2024-11-29	4.3900	4.48990	4.130000	4.3300	-1.142%	511,518	-84.527%
2024-11-27	4.3100	4.57000	4.310000	4.3800	+1.860%	644,191	-84.703%
2024-11-26	4.3700	4.46000	4.252500	4.3000	-0.693%	594,051	-84.419%
2024-11-25	4.3300	4.50000	4.320000	4.3300	+1.882%	505,652	-84.527%
2024-11-22	4.1300	4.35000	4.120000	4.2500	+3.155%	436,428	-84.235%
2024-11-21	4.1200	4.25000	4.110000	4.1200	+0.488%	262,976	-83.738%
2024-11-20	4.0000	4.10000	3.920000	4.1000	+1.990%	367,186	-83.659%
2024-11-19	3.9400	4.04000	3.840000	4.0200	+0.500%	473,487	-83.333%
2024-11-18	4.1200	4.13500	3.905000	4.0000	-2.200%	416,351	-83.250%
2024-11-15	4.2400	4.24000	4.010000	4.0900	-2.153%	740,222	-83.619%
2024-11-14	4.1600	4.35500	4.150000	4.1800	-1.182%	510,125	-83.971%
2024-11-13	4.1600	4.42500	4.095000	4.2300	+1.683%	862,851	-84.161%
2024-11-12	4.0500	4.42000	4.050000	4.1600	+3.483%	1,085,725	-83.894%
2024-11-11	4.1000	4.13500	3.910000	4.0200	+0.500%	704,859	-83.333%
2024-11-08	3.7800	4.35000	3.660000	4.0000	+10.803%	2,614,500	-83.250%
2024-11-07	3.6600	3.74990	3.560000	3.6100	-1.096%	781,388	-81.440%
2024-11-06	3.6600	3.77000	3.535000	3.6500	+5.187%	1,653,804	-81.644%
2024-11-05	3.3500	3.50500	3.350000	3.4700	+2.663%	810,163	-80.692%
2024-11-04	3.6200	3.67000	3.380000	3.3800	-6.887%	742,624	-80.178%
2024-11-01	3.5100	3.69000	3.430000	3.6300	+3.419%	567,439	-81.543%
2024-10-31	3.4800	3.58500	3.425000	3.5100	+1.445%	544,753	-80.912%
2024-10-30	3.4500	3.55000	3.420000	3.4600	-0.575%	406,629	-80.636%
2024-10-29	3.4300	3.59000	3.411900	3.4800	+0.288%	290,469	-80.747%
2024-10-28	3.4900	3.50000	3.425000	3.4700	+1.462%	395,937	-80.692%
2024-10-25	3.4000	3.45000	3.270000	3.4200	+1.484%	307,524	-80.409%
2024-10-24	3.4400	3.49000	3.310000	3.3700	-0.882%	327,530	-80.119%
2024-10-23	3.3700	3.41500	3.350000	3.4000	-0.293%	279,257	-80.294%
2024-10-22	3.4000	3.44000	3.360000	3.4100	-0.292%	176,905	-80.352%
2024-10-21	3.4000	3.44000	3.310000	3.4200	+0.588%	230,122	-80.409%
2024-10-18	3.4000	3.47000	3.370000	3.4000	+0.295%	191,266	-80.294%
2024-10-17	3.4000	3.43000	3.265000	3.3900	-0.294%	207,019	-80.236%
2024-10-16	3.2600	3.42000	3.255000	3.4000	+6.250%	512,972	-80.294%
2024-10-15	3.2100	3.28000	3.195000	3.2000	-2.439%	267,398	-79.063%
2024-10-14	3.2500	3.30000	3.220000	3.2800	+0.613%	515,169	-79.573%
2024-10-11	3.2000	3.32500	3.195000	3.2600	+1.875%	347,522	-79.448%
2024-10-10	3.1300	3.25000	3.110000	3.2000	0.000%	359,028	-79.063%
2024-10-09	3.1500	3.29000	3.140000	3.2000	+1.911%	419,982	-79.063%
2024-10-08	3.1600	3.19500	3.110000	3.1400	-0.317%	307,583	-78.662%
2024-10-07	3.3700	3.37000	3.095000	3.1500	-5.970%	486,166	-78.730%
2024-10-04	3.2400	3.37000	3.185000	3.3500	+6.349%	569,426	-80.000%
2024-10-03	3.0900	3.16000	3.060000	3.1500	+1.286%	352,046	-78.730%
2024-10-02	3.3500	3.36000	3.100000	3.1100	-7.164%	954,177	-78.457%
2024-10-01	3.3100	3.38500	3.290000	3.3500	+0.904%	369,704	-80.000%
2024-09-30	3.3900	3.46750	3.280000	3.3200	-1.775%	619,831	-79.819%

.dark-mode .H2RJhc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H2RJhc{ color: #333333; background-color: white; border: 2px solid #333333; }DCGODocGo Inc. Common Stockstock NASDAQ

DCGO
DocGo Inc. Common Stock
stock NASDAQ