Dark

DCGO
DocGo Inc. Common Stock
stock NASDAQ

At Close

Jul 15, 2026 3:58:01 PM EDT

0.6600USD+2.962%(+0.0191)432,408

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.64)0

After-hours

Jul 15, 2026 4:00:30 PM EDT

0.6648USD+0.136%(+0.0009)16,556

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	0.6590	0.699900	0.650000	0.6648	+3.102%	432,408	0.000%
2026-07-14	0.6395	0.679100	0.623900	0.6448	+1.177%	391,473	+3.102%
2026-07-13	0.5926	0.658900	0.592600	0.6373	+6.750%	746,056	+4.315%
2026-07-10	0.5992	0.627400	0.563500	0.5970	-0.550%	668,195	+11.357%
2026-07-09	0.5410	0.608200	0.530700	0.6003	+10.961%	633,602	+10.745%
2026-07-08	0.5838	0.587000	0.530700	0.5410	-9.152%	626,686	+22.884%
2026-07-07	0.5800	0.619800	0.573000	0.5955	+1.293%	851,427	+11.637%
2026-07-06	0.5650	0.614700	0.548400	0.5879	+5.814%	512,180	+13.080%
2026-07-02	0.5400	0.572050	0.538800	0.5556	+1.572%	322,747	+19.654%
2026-07-01	0.5100	0.576400	0.510000	0.5470	+5.987%	616,148	+21.536%
2026-06-30	0.5145	0.524100	0.493650	0.5161	0.000%	447,524	+28.812%
2026-06-29	0.5198	0.560200	0.510400	0.5161	+5.327%	903,472	+28.812%
2026-06-26	0.4600	0.514300	0.451100	0.4900	+6.522%	10,904,462	+35.673%
2026-06-25	0.5100	0.526500	0.458800	0.4600	-8.821%	1,787,105	+44.522%
2026-06-24	0.5100	0.523300	0.493800	0.5045	-0.434%	1,503,053	+31.774%
2026-06-23	0.5327	0.548100	0.500900	0.5067	-5.006%	1,083,399	+31.202%
2026-06-22	0.5200	0.554000	0.515100	0.5334	+1.872%	870,463	+24.634%
2026-06-18	0.5800	0.589900	0.521600	0.5236	-7.524%	1,121,635	+26.967%
2026-06-17	0.5872	0.595600	0.566200	0.5662	-2.430%	953,602	+17.414%
2026-06-16	0.5900	0.590000	0.532100	0.5803	+0.138%	798,541	+14.561%
2026-06-15	0.5804	0.626200	0.568800	0.5795	-0.017%	550,779	+14.720%
2026-06-12	0.5662	0.590000	0.560100	0.5796	+1.222%	355,045	+14.700%
2026-06-11	0.5477	0.579900	0.530600	0.5726	+3.041%	522,141	+16.102%
2026-06-10	0.5879	0.587900	0.554000	0.5557	-4.041%	450,421	+19.633%
2026-06-09	0.5529	0.587100	0.549800	0.5791	+6.237%	446,333	+14.799%
2026-06-08	0.5790	0.584100	0.540200	0.5451	-2.521%	557,648	+21.959%
2026-06-05	0.5666	0.579700	0.540200	0.5592	-1.912%	601,112	+18.884%
2026-06-04	0.5830	0.583000	0.552500	0.5701	-0.731%	398,575	+16.611%
2026-06-03	0.6147	0.615200	0.560000	0.5743	-8.434%	846,780	+15.758%
2026-06-02	0.6167	0.646000	0.595000	0.6272	+0.080%	804,040	+5.995%
2026-06-01	0.6600	0.665300	0.591000	0.6267	-4.757%	1,233,528	+6.079%
2026-05-29	0.6570	0.660000	0.625900	0.6580	+0.106%	335,992	+1.033%
2026-05-28	0.6300	0.660000	0.625200	0.6573	+3.888%	589,344	+1.141%
2026-05-27	0.6250	0.649800	0.611700	0.6327	+0.429%	642,937	+5.073%
2026-05-26	0.6329	0.667400	0.601900	0.6300	-0.079%	743,357	+5.524%
2026-05-22	0.6010	0.638400	0.601000	0.6305	+4.786%	337,553	+5.440%
2026-05-21	0.6110	0.639990	0.601000	0.6017	-1.971%	544,558	+10.487%
2026-05-20	0.5432	0.635600	0.543200	0.6138	+8.330%	709,116	+8.309%
2026-05-19	0.5371	0.584100	0.531600	0.5666	+2.515%	645,264	+17.331%
2026-05-18	0.5700	0.579900	0.550001	0.5527	-3.222%	394,068	+20.282%
2026-05-15	0.5810	0.600600	0.571000	0.5711	-3.384%	228,442	+16.407%
2026-05-14	0.5771	0.613600	0.570500	0.5911	+0.613%	369,974	+12.468%
2026-05-13	0.5815	0.619700	0.560000	0.5875	-1.261%	456,552	+13.157%
2026-05-12	0.5859	0.624500	0.540000	0.5950	+0.507%	1,153,022	+11.731%
2026-05-11	0.5710	0.596600	0.569500	0.5920	+3.805%	747,485	+12.297%
2026-05-08	0.6299	0.639900	0.558400	0.5703	-10.033%	903,850	+16.570%
2026-05-07	0.6267	0.640000	0.605600	0.6339	+1.913%	264,287	+4.875%
2026-05-06	0.6812	0.700000	0.621000	0.6220	-9.038%	640,997	+6.881%
2026-05-05	0.6834	0.699500	0.660000	0.6838	+1.004%	330,029	-2.779%
2026-05-04	0.6700	0.707100	0.661300	0.6770	+0.386%	395,530	-1.802%
2026-05-01	0.6993	0.710000	0.670100	0.6744	-4.435%	656,058	-1.423%
2026-04-30	0.6930	0.710000	0.664900	0.7057	-0.198%	646,725	-5.796%
2026-04-29	0.7063	0.730950	0.691800	0.7071	-1.669%	348,286	-5.982%
2026-04-28	0.6833	0.725400	0.650100	0.7191	+4.551%	428,310	-7.551%
2026-04-27	0.7117	0.728500	0.681200	0.6878	-4.206%	677,557	-3.344%
2026-04-24	0.6766	0.718900	0.653800	0.7180	+4.421%	450,276	-7.409%
2026-04-23	0.7361	0.743900	0.670300	0.6876	-6.563%	414,140	-3.316%
2026-04-22	0.6900	0.748800	0.686000	0.7359	+6.652%	1,215,175	-9.662%
2026-04-21	0.6755	0.707500	0.660000	0.6900	+1.040%	667,939	-3.652%
2026-04-20	0.6511	0.704800	0.642100	0.6829	+5.272%	1,208,701	-2.650%
2026-04-17	0.5850	0.648700	0.580100	0.6487	+10.946%	2,248,153	+2.482%
2026-04-16	0.5284	0.600000	0.528400	0.5847	+10.321%	2,247,337	+13.699%
2026-04-15	0.5460	0.560000	0.518600	0.5300	-1.597%	1,503,821	+25.434%
2026-04-14	0.5800	0.580000	0.530750	0.5386	-7.122%	1,279,214	+23.431%
2026-04-13	0.5198	0.580000	0.491300	0.5799	+11.562%	1,542,694	+14.640%
2026-04-10	0.5503	0.579990	0.515100	0.5198	-9.882%	1,604,075	+27.895%
2026-04-09	0.5498	0.586600	0.529900	0.5768	+4.911%	1,050,241	+15.257%
2026-04-08	0.5450	0.556100	0.541200	0.5498	-3.527%	1,273,321	+20.917%
2026-04-07	0.5700	0.574500	0.553000	0.5699	-0.018%	729,451	+16.652%
2026-04-06	0.5693	0.574900	0.555400	0.5700	0.000%	1,412,718	+16.632%
2026-04-02	0.5500	0.577100	0.550000	0.5700	+0.264%	2,572,788	+16.632%
2026-04-01	0.5700	0.600000	0.553000	0.5685	-9.633%	2,075,130	+16.939%
2026-03-31	0.6100	0.648800	0.590100	0.6291	+4.867%	827,163	+5.675%
2026-03-30	0.5800	0.614800	0.564800	0.5999	+4.294%	1,009,599	+10.818%
2026-03-27	0.6118	0.623000	0.560000	0.5752	-4.420%	1,087,588	+15.577%
2026-03-26	0.6010	0.648699	0.593100	0.6018	-1.473%	800,846	+10.469%
2026-03-25	0.6538	0.680000	0.587900	0.6108	-5.126%	1,406,439	+8.841%
2026-03-24	0.6662	0.689000	0.640000	0.6438	-4.438%	554,725	+3.262%
2026-03-23	0.6881	0.700000	0.645800	0.6737	-0.059%	1,273,464	-1.321%
2026-03-20	0.6598	0.710000	0.618600	0.6741	+1.567%	1,531,651	-1.380%
2026-03-19	0.6700	0.700000	0.640800	0.6637	-3.434%	1,303,648	+0.166%
2026-03-18	0.7800	0.780000	0.681200	0.6873	-11.601%	1,503,642	-3.274%
2026-03-17	0.7400	0.888800	0.730000	0.7775	+20.077%	4,839,781	-14.495%
2026-03-16	0.6700	0.707900	0.644600	0.6475	-1.476%	2,398,591	+2.672%
2026-03-13	0.6267	0.670000	0.597200	0.6572	+6.498%	1,212,671	+1.156%
2026-03-12	0.6366	0.642700	0.610000	0.6171	-4.915%	646,674	+7.730%
2026-03-11	0.6411	0.655100	0.630200	0.6490	+0.636%	508,913	+2.435%
2026-03-10	0.6545	0.687550	0.640150	0.6449	-4.061%	844,263	+3.086%
2026-03-09	0.6605	0.681290	0.627500	0.6722	+0.045%	1,107,635	-1.101%
2026-03-06	0.6890	0.702500	0.661000	0.6719	-4.356%	641,683	-1.057%
2026-03-05	0.7164	0.760000	0.695200	0.7025	-3.714%	553,629	-5.367%
2026-03-04	0.7036	0.744900	0.666100	0.7296	+4.229%	922,503	-8.882%
2026-03-03	0.7090	0.716000	0.670000	0.7000	+1.449%	506,082	-5.029%
2026-03-02	0.6600	0.729900	0.660000	0.6900	-3.900%	575,747	-3.652%
2026-02-27	0.7000	0.745500	0.690000	0.7180	+0.985%	714,105	-7.409%
2026-02-26	0.7200	0.760000	0.655900	0.7110	-1.236%	886,767	-6.498%
2026-02-25	0.7453	0.766600	0.705400	0.7199	-2.992%	791,768	-7.654%
2026-02-24	0.7370	0.761900	0.716150	0.7421	+0.135%	543,740	-10.416%
2026-02-23	0.7660	0.788400	0.731001	0.7411	-6.415%	410,719	-10.296%
2026-02-20	0.8100	0.819200	0.777000	0.7919	-1.956%	249,806	-16.050%
2026-02-19	0.8100	0.810000	0.758500	0.8077	-0.615%	336,151	-17.692%
2026-02-18	0.7859	0.844900	0.760101	0.8127	+2.072%	512,208	-18.199%
2026-02-17	0.7454	0.798800	0.740200	0.7962	+6.815%	489,868	-16.503%
2026-02-13	0.7000	0.765000	0.700000	0.7454	+4.986%	349,766	-10.813%
2026-02-12	0.7385	0.738500	0.665850	0.7100	-2.392%	784,898	-6.366%
2026-02-11	0.7520	0.758000	0.690100	0.7274	-4.226%	798,905	-8.606%
2026-02-10	0.7203	0.794100	0.712700	0.7595	+4.241%	651,741	-12.469%
2026-02-09	0.7700	0.770000	0.716100	0.7286	-6.313%	444,456	-8.757%
2026-02-06	0.7300	0.787300	0.686650	0.7777	+11.674%	724,139	-14.517%
2026-02-05	0.6782	0.738600	0.659700	0.6964	+1.679%	1,308,741	-4.538%
2026-02-04	0.7200	0.725000	0.670000	0.6849	-4.623%	841,372	-2.935%
2026-02-03	0.7759	0.801400	0.701300	0.7181	-7.592%	1,501,995	-7.422%
2026-02-02	0.7645	0.792700	0.749700	0.7771	+1.370%	841,465	-14.451%
2026-01-30	0.7951	0.806400	0.740700	0.7666	-4.900%	1,037,211	-13.279%
2026-01-29	0.8300	0.830000	0.790000	0.8061	-2.220%	687,704	-17.529%
2026-01-28	0.8793	0.880000	0.812800	0.8244	-5.404%	662,849	-19.360%
2026-01-27	0.8058	0.950000	0.805800	0.8715	+8.396%	2,077,289	-23.718%
2026-01-26	0.8357	0.845600	0.790400	0.8040	-4.297%	1,518,723	-17.313%
2026-01-23	0.8500	0.854300	0.830000	0.8401	-1.176%	401,435	-20.867%
2026-01-22	0.8474	0.852000	0.842300	0.8501	-0.188%	434,797	-21.797%
2026-01-21	0.8350	0.852600	0.812200	0.8517	+4.863%	572,874	-21.944%
2026-01-20	0.8226	0.841000	0.809500	0.8122	-2.392%	621,911	-18.148%
2026-01-16	0.8861	0.894200	0.832000	0.8321	-7.256%	1,311,984	-20.106%
2026-01-15	0.8747	0.919100	0.872000	0.8972	+1.218%	547,351	-25.903%
2026-01-14	0.8654	0.887700	0.840100	0.8864	+1.780%	762,190	-25.000%
2026-01-13	0.9000	0.919900	0.862800	0.8709	-2.953%	420,845	-23.665%
2026-01-12	0.8900	0.914800	0.850500	0.8974	+0.369%	975,202	-25.919%
2026-01-09	0.9200	0.946500	0.893100	0.8941	-1.215%	466,964	-25.646%
2026-01-08	0.9018	0.930000	0.901500	0.9051	-0.154%	473,507	-26.550%
2026-01-07	0.9200	0.929000	0.900000	0.9065	-3.172%	349,337	-26.663%
2026-01-06	0.8878	0.936600	0.887800	0.9362	+4.744%	528,240	-28.990%
2026-01-05	0.9046	0.930000	0.881400	0.8938	+0.653%	499,431	-25.621%
2026-01-02	0.8900	0.919800	0.880900	0.8880	+1.162%	470,478	-25.135%
2025-12-31	0.8990	0.917800	0.870000	0.8778	-0.284%	821,062	-24.265%
2025-12-30	0.8727	0.900000	0.864500	0.8803	-0.677%	835,181	-24.480%
2025-12-29	0.8800	0.916700	0.880000	0.8863	-4.360%	473,625	-24.992%
2025-12-26	0.9147	0.929400	0.887650	0.9267	+1.201%	582,277	-28.262%
2025-12-24	0.8752	0.932300	0.875200	0.9157	+4.045%	422,830	-27.400%
2025-12-23	0.8610	0.900000	0.861000	0.8801	+0.171%	1,341,952	-24.463%
2025-12-22	0.8987	0.930200	0.876100	0.8786	-1.281%	549,037	-24.334%
2025-12-19	0.9400	0.957600	0.885700	0.8900	-5.329%	1,361,377	-25.303%
2025-12-18	0.9300	0.990850	0.930000	0.9401	-0.138%	449,979	-29.284%
2025-12-17	0.9006	0.959900	0.883100	0.9414	+2.941%	639,937	-29.382%
2025-12-16	0.9225	0.939900	0.904200	0.9145	-0.598%	1,125,300	-27.305%
2025-12-15	0.9337	0.965300	0.904091	0.9200	+0.142%	643,231	-27.739%
2025-12-12	0.9300	0.969900	0.918700	0.9187	-2.235%	760,062	-27.637%
2025-12-11	0.9951	1.000000	0.930000	0.9397	-4.112%	1,290,648	-29.254%
2025-12-10	0.9900	1.030000	0.980000	0.9800	-1.537%	1,153,596	-32.163%
2025-12-09	1.0000	1.030000	0.992800	0.9953	-1.455%	429,957	-33.206%
2025-12-08	1.0800	1.080000	0.991900	1.0100	-3.810%	413,045	-34.178%
2025-12-05	1.0500	1.060000	1.020000	1.0500	0.000%	411,135	-36.686%
2025-12-04	1.0600	1.100000	1.033900	1.0500	-2.778%	662,556	-36.686%
2025-12-03	0.9650	1.080000	0.960000	1.0800	+12.465%	801,075	-38.444%
2025-12-02	0.9800	1.000000	0.960000	0.9603	-0.652%	242,082	-30.772%
2025-12-01	1.0100	1.015000	0.962300	0.9666	-6.155%	418,655	-31.223%
2025-11-28	1.0200	1.030000	0.980000	1.0300	-0.962%	337,871	-35.456%
2025-11-26	0.9934	1.045000	0.992700	1.0400	+2.463%	529,580	-36.077%
2025-11-25	1.0200	1.030000	0.986200	1.0150	-0.490%	389,051	-34.502%
2025-11-24	0.9680	1.030000	0.965000	1.0200	+5.372%	712,982	-34.824%
2025-11-21	0.8800	0.980000	0.866200	0.9680	+10.364%	1,022,673	-31.322%
2025-11-20	0.9388	0.972000	0.874050	0.8771	-4.476%	933,799	-24.205%
2025-11-19	0.9468	0.949000	0.897100	0.9182	-1.269%	1,053,361	-27.597%
2025-11-18	0.9600	0.969400	0.920500	0.9300	-3.407%	809,815	-28.516%
2025-11-17	1.0500	1.055000	0.961400	0.9628	-10.019%	860,777	-30.951%
2025-11-14	1.0100	1.080000	1.000100	1.0700	+2.885%	910,147	-37.869%
2025-11-13	1.0900	1.090000	1.010000	1.0400	-4.147%	972,766	-36.077%
2025-11-12	1.0700	1.110000	1.035000	1.0850	-1.364%	671,964	-38.728%
2025-11-11	1.0300	1.145000	0.970000	1.1000	-0.901%	1,805,613	-39.564%
2025-11-10	1.1100	1.165000	1.050000	1.1100	0.000%	2,259,973	-40.108%
2025-11-07	1.0700	1.130000	1.050000	1.1100	+3.738%	1,016,936	-40.108%
2025-11-06	1.0600	1.080000	1.030800	1.0700	-0.926%	1,129,029	-37.869%
2025-11-05	1.0300	1.090000	1.021200	1.0800	+5.882%	623,583	-38.444%
2025-11-04	1.0100	1.070000	1.010000	1.0200	-0.971%	976,470	-34.824%
2025-11-03	1.1300	1.140000	1.020000	1.0300	-5.505%	1,555,668	-35.456%
2025-10-31	1.0600	1.120000	1.050000	1.0900	+3.810%	1,337,340	-39.009%
2025-10-30	1.0800	1.080000	1.035000	1.0500	-2.778%	1,097,339	-36.686%
2025-10-29	1.1400	1.140000	1.050100	1.0800	-5.263%	2,143,487	-38.444%
2025-10-28	1.1400	1.190000	1.120000	1.1400	0.000%	1,394,887	-41.684%
2025-10-27	1.1900	1.195000	1.110000	1.1400	-3.390%	1,886,216	-41.684%
2025-10-24	1.2700	1.275000	1.170000	1.1800	-6.349%	2,175,275	-43.661%
2025-10-23	1.2750	1.299500	1.230000	1.2600	-0.787%	1,961,904	-47.238%
2025-10-22	1.4500	1.465000	1.260000	1.2700	-14.765%	4,647,464	-47.654%
2025-10-21	1.4200	1.650000	1.270000	1.4900	+24.167%	40,322,635	-55.383%
2025-10-20	1.2300	1.230000	1.190000	1.2000	+3.448%	18,223,383	-44.600%
2025-10-17	1.2100	1.230000	1.160000	1.1600	-4.918%	526,615	-42.690%
2025-10-16	1.2600	1.280000	1.220000	1.2200	-2.400%	312,341	-45.508%
2025-10-15	1.3100	1.325000	1.233500	1.2500	-3.846%	355,277	-46.816%
2025-10-14	1.2600	1.330000	1.243500	1.3000	+2.362%	425,461	-48.862%
2025-10-13	1.1700	1.280000	1.170000	1.2700	+10.435%	586,007	-47.654%
2025-10-10	1.2000	1.210000	1.120000	1.1500	-4.167%	3,664,052	-42.191%
2025-10-09	1.2400	1.250000	1.185000	1.2000	-4.762%	722,948	-44.600%
2025-10-08	1.2700	1.300000	1.235000	1.2600	-0.787%	374,324	-47.238%
2025-10-07	1.2400	1.285000	1.230000	1.2700	+2.419%	649,183	-47.654%
2025-10-06	1.2800	1.300000	1.200000	1.2400	-2.362%	3,399,109	-46.387%
2025-10-03	1.2900	1.300000	1.260000	1.2700	-0.781%	840,773	-47.654%
2025-10-02	1.3100	1.320000	1.270000	1.2800	-2.290%	452,546	-48.063%
2025-10-01	1.3400	1.350000	1.240000	1.3100	-3.676%	949,978	-49.252%
2025-09-30	1.3900	1.390000	1.330000	1.3600	-1.449%	526,094	-51.118%
2025-09-29	1.3700	1.395000	1.340000	1.3800	+0.730%	238,276	-51.826%
2025-09-26	1.4000	1.400000	1.340000	1.3700	-1.439%	331,727	-51.474%
2025-09-25	1.4600	1.460000	1.370000	1.3900	-4.795%	669,466	-52.173%
2025-09-24	1.4700	1.480000	1.440000	1.4600	-1.351%	145,107	-54.466%
2025-09-23	1.4900	1.540000	1.460000	1.4800	0.000%	444,726	-55.081%
2025-09-22	1.4400	1.540000	1.430100	1.4800	+2.069%	571,254	-55.081%
2025-09-19	1.5300	1.550000	1.420000	1.4500	-6.452%	902,382	-54.152%
2025-09-18	1.5000	1.560000	1.495000	1.5500	+4.730%	192,912	-57.110%
2025-09-17	1.5300	1.580000	1.480000	1.4800	-3.268%	214,479	-55.081%
2025-09-16	1.5600	1.570000	1.520000	1.5300	-1.923%	195,262	-56.549%
2025-09-15	1.5300	1.580000	1.520000	1.5600	+1.961%	151,825	-57.385%
2025-09-12	1.5500	1.555000	1.500000	1.5300	-2.548%	422,012	-56.549%
2025-09-11	1.5100	1.570000	1.480000	1.5700	+3.974%	354,934	-57.656%
2025-09-10	1.5700	1.610000	1.495000	1.5100	-4.430%	405,638	-55.974%
2025-09-09	1.5800	1.600000	1.560000	1.5800	+0.637%	159,109	-57.924%
2025-09-08	1.5900	1.645000	1.550000	1.5700	-0.633%	446,578	-57.656%
2025-09-05	1.5400	1.590000	1.500000	1.5800	+4.636%	201,872	-57.924%
2025-09-04	1.5600	1.560000	1.475000	1.5100	-2.581%	278,800	-55.974%
2025-09-03	1.5400	1.600000	1.540000	1.5500	+0.649%	252,108	-57.110%
2025-09-02	1.5400	1.565000	1.500000	1.5400	-1.282%	420,047	-56.831%
2025-08-29	1.6400	1.650000	1.550000	1.5600	-4.294%	425,897	-57.385%
2025-08-28	1.6300	1.650000	1.600000	1.6300	+0.617%	256,345	-59.215%
2025-08-27	1.6300	1.670000	1.620000	1.6200	-1.818%	307,444	-58.963%
2025-08-26	1.6300	1.680000	1.620000	1.6500	+0.610%	299,232	-59.709%
2025-08-25	1.7200	1.730000	1.635000	1.6400	-4.651%	208,615	-59.463%
2025-08-22	1.6200	1.720000	1.585000	1.7200	+7.500%	498,528	-61.349%
2025-08-21	1.5800	1.640000	1.580000	1.6000	-0.621%	299,308	-58.450%
2025-08-20	1.6000	1.625000	1.565000	1.6100	+1.258%	376,353	-58.708%
2025-08-19	1.6800	1.680000	1.580000	1.5900	-5.357%	332,900	-58.189%
2025-08-18	1.6200	1.720000	1.590000	1.6800	+3.704%	366,388	-60.429%
2025-08-15	1.6500	1.660000	1.605000	1.6200	-0.613%	956,426	-58.963%
2025-08-14	1.7000	1.700000	1.610000	1.6300	-5.780%	391,766	-59.215%
2025-08-13	1.6800	1.759400	1.650000	1.7300	+4.217%	888,421	-61.572%
2025-08-12	1.5500	1.670000	1.530000	1.6600	+8.497%	564,871	-59.952%
2025-08-11	1.5700	1.600000	1.500000	1.5300	-2.548%	476,338	-56.549%
2025-08-08	1.5400	1.779900	1.500000	1.5700	+12.950%	1,296,758	-57.656%
2025-08-07	1.3900	1.490000	1.370000	1.3900	-1.418%	630,916	-52.173%
2025-08-06	1.4500	1.450000	1.400000	1.4100	+0.714%	408,264	-52.851%
2025-08-05	1.4200	1.420000	1.350000	1.4000	0.000%	398,463	-52.514%
2025-08-04	1.3300	1.400000	1.330000	1.4000	+5.263%	374,029	-52.514%
2025-08-01	1.3300	1.380000	1.305000	1.3300	-2.206%	568,766	-50.015%
2025-07-31	1.4000	1.425000	1.350000	1.3600	-4.225%	429,298	-51.118%
2025-07-30	1.4200	1.437300	1.350000	1.4200	0.000%	597,735	-53.183%
2025-07-29	1.5000	1.500000	1.400000	1.4200	-4.698%	681,481	-53.183%
2025-07-28	1.4700	1.540000	1.460000	1.4900	+2.055%	396,330	-55.383%
2025-07-25	1.4500	1.480000	1.420000	1.4600	+0.690%	257,636	-54.466%
2025-07-24	1.5300	1.550000	1.450000	1.4500	-7.051%	484,427	-54.152%
2025-07-23	1.4700	1.565000	1.440000	1.5600	+6.849%	552,947	-57.385%
2025-07-22	1.4300	1.485000	1.420000	1.4600	+2.817%	305,335	-54.466%
2025-07-21	1.4200	1.495000	1.400000	1.4200	-0.699%	327,660	-53.183%
2025-07-18	1.4700	1.535000	1.415000	1.4300	-1.379%	500,901	-53.510%
2025-07-17	1.4300	1.470000	1.420000	1.4500	+2.113%	351,559	-54.152%
2025-07-16	1.4000	1.430000	1.380000	1.4200	+2.158%	431,187	-53.183%
2025-07-15	1.4700	1.490000	1.380000	1.3900	-4.795%	443,497	-52.173%
2025-07-14	1.4700	1.504800	1.440000	1.4600	-2.013%	598,463	-54.466%
2025-07-11	1.4900	1.510000	1.430000	1.4900	-0.667%	832,395	-55.383%
2025-07-10	1.5500	1.610100	1.490000	1.5000	-3.846%	584,831	-55.680%
2025-07-09	1.5700	1.615000	1.545000	1.5600	+0.645%	546,851	-57.385%
2025-07-08	1.5300	1.570000	1.520000	1.5500	+1.974%	356,743	-57.110%
2025-07-07	1.5900	1.597800	1.495000	1.5200	-3.797%	505,524	-56.263%
2025-07-03	1.5900	1.620000	1.540000	1.5800	+0.637%	344,412	-57.924%
2025-07-02	1.5200	1.600000	1.490000	1.5700	+3.289%	488,594	-57.656%
2025-07-01	1.5500	1.560000	1.475000	1.5200	-3.185%	759,165	-56.263%
2025-06-30	1.6100	1.630000	1.560000	1.5700	-1.875%	360,307	-57.656%
2025-06-27	1.6800	1.700000	1.550000	1.6000	-5.325%	1,845,680	-58.450%
2025-06-26	1.6300	1.690000	1.620000	1.6900	+4.321%	657,544	-60.663%
2025-06-25	1.7300	1.750000	1.610000	1.6200	-6.358%	662,108	-58.963%
2025-06-24	1.7100	1.760000	1.645000	1.7300	+2.367%	1,146,821	-61.572%
2025-06-23	1.6100	1.690000	1.565000	1.6900	+6.289%	1,013,856	-60.663%
2025-06-20	1.6700	1.670000	1.580000	1.5900	-1.852%	1,167,082	-58.189%
2025-06-18	1.6000	1.690000	1.580000	1.6200	+1.250%	1,011,369	-58.963%
2025-06-17	1.5300	1.680000	1.490000	1.6000	+3.896%	1,011,096	-58.450%
2025-06-16	1.4600	1.570000	1.450000	1.5400	+6.207%	555,302	-56.831%
2025-06-13	1.5200	1.580000	1.450000	1.4500	-3.974%	405,181	-54.152%
2025-06-12	1.5100	1.540000	1.470000	1.5100	-1.307%	1,129,659	-55.974%
2025-06-11	1.5300	1.590000	1.510300	1.5300	0.000%	692,258	-56.549%
2025-06-10	1.6000	1.610000	1.525000	1.5300	-4.375%	551,850	-56.549%
2025-06-09	1.5300	1.610000	1.505000	1.6000	+4.575%	505,996	-58.450%
2025-06-06	1.4400	1.550000	1.430000	1.5300	+6.993%	604,206	-56.549%
2025-06-05	1.4300	1.460000	1.390000	1.4300	-0.694%	510,524	-53.510%
2025-06-04	1.4900	1.500000	1.430000	1.4400	-2.703%	350,173	-53.833%
2025-06-03	1.4900	1.510000	1.410000	1.4800	-0.671%	640,283	-55.081%
2025-06-02	1.4200	1.520000	1.405000	1.4900	+4.930%	1,012,014	-55.383%
2025-05-30	1.3700	1.440000	1.320000	1.4200	+4.412%	759,911	-53.183%
2025-05-29	1.3600	1.370000	1.335000	1.3600	0.000%	607,280	-51.118%
2025-05-28	1.3900	1.400000	1.350000	1.3600	-2.158%	402,082	-51.118%
2025-05-27	1.3700	1.400000	1.350000	1.3900	+3.731%	886,864	-52.173%
2025-05-23	1.3000	1.350000	1.300000	1.3400	0.000%	709,722	-50.388%
2025-05-22	1.2800	1.380000	1.230000	1.3400	+4.688%	2,817,070	-50.388%
2025-05-21	1.3900	1.390000	1.280000	1.2800	-7.914%	1,311,244	-48.063%
2025-05-20	1.4400	1.440000	1.380000	1.3900	-4.138%	868,952	-52.173%
2025-05-19	1.4600	1.470000	1.435000	1.4500	-1.361%	970,303	-54.152%
2025-05-16	1.4100	1.530000	1.410000	1.4700	+5.000%	1,659,522	-54.776%
2025-05-15	1.4500	1.475000	1.370000	1.4000	0.000%	2,101,830	-52.514%
2025-05-14	1.5000	1.545000	1.380000	1.4000	-6.667%	2,256,749	-52.514%
2025-05-13	1.4500	1.640000	1.450000	1.5000	+3.806%	3,162,630	-55.680%
2025-05-12	1.4300	1.460000	1.350000	1.4450	+3.214%	3,329,356	-53.993%
2025-05-09	1.8900	1.930000	1.390000	1.4000	-39.914%	9,533,156	-52.514%
2025-05-08	2.4300	2.450000	2.315000	2.3300	-2.917%	790,777	-71.468%
2025-05-07	2.3600	2.430000	2.320000	2.4000	+2.564%	665,696	-72.300%
2025-05-06	2.3300	2.380000	2.320000	2.3400	-0.426%	576,166	-71.590%
2025-05-05	2.3000	2.380000	2.300000	2.3500	+1.732%	501,495	-71.711%
2025-05-02	2.2200	2.330000	2.185000	2.3100	+5.000%	659,352	-71.221%
2025-05-01	2.2300	2.260000	2.175000	2.2000	-1.345%	1,017,913	-69.782%
2025-04-30	2.2500	2.260000	2.200000	2.2300	-2.193%	463,518	-70.188%
2025-04-29	2.2400	2.290000	2.173000	2.2800	+1.786%	499,592	-70.842%
2025-04-28	2.2400	2.270000	2.155000	2.2400	0.000%	367,247	-70.321%
2025-04-25	2.2200	2.240000	2.165000	2.2400	+0.901%	450,712	-70.321%
2025-04-24	2.1500	2.220000	2.130000	2.2200	+2.778%	673,531	-70.054%
2025-04-23	2.1500	2.285000	2.150000	2.1600	+2.370%	627,913	-69.222%
2025-04-22	2.0600	2.160000	2.060000	2.1100	+1.932%	600,858	-68.493%
2025-04-21	2.1100	2.125000	2.020000	2.0700	-2.358%	643,616	-67.884%
2025-04-17	2.1900	2.210000	2.095000	2.1200	-3.196%	598,013	-68.642%
2025-04-16	2.2400	2.280000	2.160000	2.1900	-2.667%	533,241	-69.644%
2025-04-15	2.3300	2.330000	2.159200	2.2500	-4.255%	1,188,103	-70.453%
2025-04-14	2.4200	2.510000	2.280000	2.3500	-1.674%	926,078	-71.711%
2025-04-11	2.5100	2.525000	2.315000	2.3900	-4.400%	1,063,248	-72.184%
2025-04-10	2.5600	2.560000	2.450000	2.5000	-2.724%	876,252	-73.408%
2025-04-09	2.4800	2.655000	2.415000	2.5700	+2.390%	1,333,351	-74.132%
2025-04-08	2.6300	2.630000	2.430000	2.5100	-1.181%	858,920	-73.514%
2025-04-07	2.4000	2.640000	2.390000	2.5400	+1.195%	1,169,556	-73.827%
2025-04-04	2.4400	2.550000	2.440000	2.5100	-1.953%	1,287,991	-73.514%
2025-04-03	2.5200	2.610000	2.520000	2.5600	-4.833%	941,112	-74.031%
2025-04-02	2.6200	2.760000	2.620000	2.6900	+0.373%	693,145	-75.286%
2025-04-01	2.6300	2.770000	2.630000	2.6800	+1.515%	1,034,948	-75.194%
2025-03-31	2.6000	2.695000	2.510000	2.6400	0.000%	764,584	-74.818%
2025-03-28	2.7000	2.700000	2.630000	2.6400	-3.297%	489,115	-74.818%
2025-03-27	2.7900	2.790000	2.720000	2.7300	-1.799%	378,626	-75.648%
2025-03-26	2.7900	2.815000	2.720000	2.7800	-1.418%	556,117	-76.086%
2025-03-25	2.7700	2.860000	2.740000	2.8200	+1.805%	726,491	-76.426%
2025-03-24	2.7200	2.800000	2.670000	2.7700	+3.745%	760,492	-76.000%
2025-03-21	2.7100	2.745000	2.630000	2.6700	-3.261%	1,397,727	-75.101%
2025-03-20	2.8000	2.860000	2.730000	2.7600	-2.128%	818,516	-75.913%
2025-03-19	2.8400	2.860000	2.765000	2.8200	-0.704%	538,699	-76.426%
2025-03-18	2.8500	2.875000	2.785000	2.8400	-0.699%	790,311	-76.592%
2025-03-17	2.8500	2.890000	2.810000	2.8600	+0.351%	518,010	-76.755%
2025-03-14	2.9300	2.995000	2.750000	2.8500	-0.697%	1,148,043	-76.674%
2025-03-13	3.0500	3.050000	2.830000	2.8700	-5.902%	1,058,799	-76.836%
2025-03-12	2.8600	3.080000	2.765000	3.0500	+8.541%	1,231,321	-78.203%
2025-03-11	2.9100	2.910000	2.780000	2.8100	-3.436%	1,127,785	-76.342%
2025-03-10	3.0000	3.025000	2.875000	2.9100	-3.960%	968,866	-77.155%
2025-03-07	2.8900	3.180000	2.860000	3.0300	+3.413%	1,181,072	-78.059%
2025-03-06	2.9700	3.080000	2.905000	2.9300	-3.618%	1,398,467	-77.311%
2025-03-05	2.9500	3.075000	2.845000	3.0400	+2.703%	1,187,963	-78.132%
2025-03-04	2.9400	3.050000	2.775000	2.9600	-1.003%	1,871,049	-77.541%
2025-03-03	3.0100	3.090000	2.905000	2.9900	-3.236%	1,555,764	-77.766%
2025-02-28	2.9200	3.165000	2.790000	3.0900	-21.173%	4,946,391	-78.485%
2025-02-27	4.1600	4.185000	3.875000	3.9200	-3.448%	1,044,590	-83.041%
2025-02-26	4.2600	4.330000	4.035000	4.0600	-4.695%	621,445	-83.626%
2025-02-25	4.4600	4.520000	4.180000	4.2600	-4.054%	872,623	-84.394%
2025-02-24	4.7500	4.800000	4.420100	4.4400	-7.307%	1,050,971	-85.027%
2025-02-21	5.1200	5.120000	4.770000	4.7900	-4.771%	688,295	-86.121%
2025-02-20	5.4500	5.470000	5.030000	5.0300	-8.711%	587,893	-86.783%
2025-02-19	5.5000	5.530000	5.345000	5.5100	-1.607%	456,606	-87.935%
2025-02-18	5.5400	5.675000	5.460000	5.6000	+1.083%	561,166	-88.129%
2025-02-14	5.6100	5.610000	5.480000	5.5400	-0.360%	548,098	-88.000%
2025-02-13	5.4000	5.580000	5.340000	5.5600	+3.925%	496,535	-88.043%
2025-02-12	5.3400	5.430000	5.250000	5.3500	-1.835%	515,206	-87.574%
2025-02-11	5.4400	5.609700	5.300000	5.4500	+0.184%	904,734	-87.802%
2025-02-10	5.1600	5.470000	5.120000	5.4400	+7.937%	1,114,730	-87.779%
2025-02-07	4.9100	5.115000	4.890000	5.0400	+2.648%	575,327	-86.810%
2025-02-06	4.9800	5.030000	4.850000	4.9100	-1.008%	332,706	-86.460%
2025-02-05	4.9500	5.040000	4.865000	4.9600	+0.202%	2,513,585	-86.597%
2025-02-04	4.7100	4.970000	4.710000	4.9500	+4.211%	298,970	-86.570%
2025-02-03	4.8000	4.860000	4.700000	4.7500	-2.863%	298,336	-86.004%
2025-01-31	4.8300	5.120000	4.810000	4.8900	+0.825%	960,064	-86.405%
2025-01-30	4.8300	4.928800	4.825000	4.8500	+1.042%	380,718	-86.293%
2025-01-29	4.7800	4.878200	4.690000	4.8000	+0.418%	440,720	-86.150%
2025-01-28	4.7500	4.825000	4.680000	4.7800	+0.844%	444,110	-86.092%
2025-01-27	4.8700	4.920000	4.630000	4.7400	-4.049%	576,708	-85.975%
2025-01-24	4.4800	5.055000	4.480000	4.9400	+10.268%	1,108,520	-86.543%
2025-01-23	4.3500	4.495000	4.350000	4.4800	+2.050%	231,296	-85.161%

.dark-mode .Sn0YyB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sn0YyB{ color: #333333; background-color: white; border: 2px solid #333333; }DCGODocGo Inc. Common Stockstock NASDAQ

DCGO
DocGo Inc. Common Stock
stock NASDAQ