Dark

EVGO
EVgo Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:59 PM EDT

1.63USD+7.237%(+0.11)5,569,615

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:26:30 AM EDT

1.54USD+1.309%(+0.02)0

After-hours

Aug 7, 2026 4:26:30 PM EDT

1.59USD-2.454%(-0.04)196,162

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1.5400	1.630000	1.4400	1.6200	+6.579%	5,569,615	0.000%
2026-08-06	1.5400	1.590000	1.4800	1.5200	-0.654%	4,673,160	+6.579%
2026-08-05	1.5200	1.640000	1.5000	1.5300	-11.561%	9,752,323	+5.882%
2026-08-04	1.6300	1.770000	1.6200	1.7300	+7.453%	3,864,658	-6.358%
2026-08-03	1.5900	1.649900	1.5700	1.6100	+1.899%	1,877,836	+0.621%
2026-07-31	1.6900	1.690000	1.5500	1.5800	-5.389%	2,780,477	+2.532%
2026-07-30	1.5800	1.670000	1.5700	1.6700	+7.742%	2,436,964	-2.994%
2026-07-29	1.6200	1.625000	1.5400	1.5500	-4.908%	3,958,705	+4.516%
2026-07-28	1.5300	1.635000	1.5300	1.6300	+4.487%	4,567,269	-0.613%
2026-07-27	1.4500	1.575100	1.4400	1.5600	+9.859%	5,657,120	+3.846%
2026-07-24	1.5200	1.520000	1.4100	1.4200	-5.960%	3,717,233	+14.085%
2026-07-23	1.5400	1.580000	1.5100	1.5100	-4.430%	2,624,971	+7.285%
2026-07-22	1.6000	1.620000	1.5200	1.5800	-1.250%	4,665,326	+2.532%
2026-07-21	1.6400	1.670000	1.6000	1.6000	-4.192%	3,529,642	+1.250%
2026-07-20	1.6900	1.710000	1.6600	1.6700	-0.595%	2,081,382	-2.994%
2026-07-17	1.7000	1.760000	1.6800	1.6800	-2.890%	2,066,629	-3.571%
2026-07-16	1.7600	1.800000	1.7000	1.7300	-2.260%	3,599,109	-6.358%
2026-07-15	1.7900	1.820000	1.7401	1.7700	+0.568%	2,459,413	-8.475%
2026-07-14	1.7600	1.810000	1.7512	1.7600	+1.734%	2,233,550	-7.955%
2026-07-13	1.7800	1.800000	1.7000	1.7300	-4.420%	3,488,383	-6.358%
2026-07-10	1.8000	1.820000	1.7700	1.8100	+1.117%	2,250,053	-10.497%
2026-07-09	1.8400	1.845000	1.7700	1.7900	-2.186%	2,825,741	-9.497%
2026-07-08	1.7900	1.850000	1.7700	1.8300	+0.549%	2,754,546	-11.475%
2026-07-07	1.9300	1.930000	1.8100	1.8200	-7.143%	4,944,259	-10.989%
2026-07-06	1.8800	1.980000	1.8500	1.9600	+4.813%	3,153,198	-17.347%
2026-07-02	1.9200	1.940000	1.8300	1.8700	-1.058%	2,683,813	-13.369%
2026-07-01	1.8900	1.980000	1.8600	1.8900	-1.047%	2,744,622	-14.286%
2026-06-30	1.8700	1.960000	1.8350	1.9100	+1.596%	3,483,227	-15.183%
2026-06-29	1.7800	1.905000	1.7700	1.8800	+6.818%	4,318,579	-13.830%
2026-06-26	1.7550	1.775000	1.7100	1.7600	-0.565%	7,424,882	-7.955%
2026-06-25	1.8000	1.820000	1.7600	1.7700	-1.667%	3,108,189	-8.475%
2026-06-24	1.9000	1.910000	1.7700	1.8000	-5.759%	4,015,531	-10.000%
2026-06-23	1.8900	1.960000	1.8900	1.9100	-1.546%	3,104,745	-15.183%
2026-06-22	1.9300	1.995000	1.8901	1.9400	0.000%	4,110,333	-16.495%
2026-06-18	1.9250	1.975000	1.9000	1.9400	+2.646%	4,567,619	-16.495%
2026-06-17	2.0100	2.020000	1.8700	1.8900	-5.500%	5,004,385	-14.286%
2026-06-16	2.0300	2.090000	1.9900	2.0000	-1.961%	3,031,860	-19.000%
2026-06-15	2.0600	2.110000	1.9900	2.0400	+2.000%	2,883,465	-20.588%
2026-06-12	2.0100	2.065000	1.9700	2.0000	+1.010%	2,691,466	-19.000%
2026-06-11	1.8900	1.990000	1.8700	1.9800	+4.762%	3,646,323	-18.182%
2026-06-10	1.9000	1.950000	1.8700	1.8900	-1.563%	3,209,713	-14.286%
2026-06-09	2.0800	2.120000	1.9000	1.9200	-7.692%	7,132,476	-15.625%
2026-06-08	2.1500	2.160000	2.0600	2.0800	-2.118%	2,198,347	-22.115%
2026-06-05	2.4700	2.470000	2.1200	2.1250	-14.659%	4,304,403	-23.765%
2026-06-04	2.2700	2.510000	2.2600	2.4900	+8.261%	8,990,135	-34.940%
2026-06-03	2.3400	2.340000	2.2100	2.3000	-3.361%	3,487,881	-29.565%
2026-06-02	2.4300	2.550000	2.3000	2.3800	-2.058%	6,543,993	-31.933%
2026-06-01	2.2300	2.440000	2.1900	2.4300	+9.459%	6,961,076	-33.333%
2026-05-29	2.1600	2.290000	2.1200	2.2200	+2.778%	4,739,539	-27.027%
2026-05-28	2.0500	2.190000	2.0200	2.1600	+4.854%	4,319,668	-25.000%
2026-05-27	1.9500	2.100000	1.9400	2.0600	+6.186%	5,308,897	-21.359%
2026-05-26	1.9200	2.035000	1.9000	1.9400	+3.191%	3,113,398	-16.495%
2026-05-22	1.8800	1.915000	1.8600	1.8800	0.000%	3,149,694	-13.830%
2026-05-21	1.8300	1.940000	1.8250	1.8800	+2.174%	5,108,200	-13.830%
2026-05-20	1.8100	1.940000	1.7800	1.8400	+1.099%	3,156,862	-11.957%
2026-05-19	1.8900	1.900000	1.8100	1.8200	-5.208%	2,579,817	-10.989%
2026-05-18	1.9000	1.930000	1.8500	1.9200	+1.053%	6,685,791	-15.625%
2026-05-15	1.9000	1.940000	1.8600	1.9000	-2.062%	3,107,201	-14.737%
2026-05-14	1.9600	2.000000	1.9250	1.9400	-0.513%	2,462,025	-16.495%
2026-05-13	1.9100	1.980000	1.8500	1.9500	+1.563%	3,264,342	-16.923%
2026-05-12	1.9800	2.010000	1.9000	1.9200	-3.030%	3,982,003	-15.625%
2026-05-11	1.9500	2.110000	1.9250	1.9800	+0.508%	5,527,297	-18.182%
2026-05-08	1.9150	2.030000	1.8700	1.9700	+3.684%	4,195,996	-17.766%
2026-05-07	1.9100	1.980000	1.8750	1.9000	-2.062%	4,490,358	-14.737%
2026-05-06	2.1400	2.290000	1.9300	1.9400	-7.619%	6,989,782	-16.495%
2026-05-05	2.1100	2.270000	2.0300	2.1000	-3.226%	6,022,176	-22.857%
2026-05-04	2.1600	2.210000	2.0800	2.1700	0.000%	4,426,703	-25.346%
2026-05-01	2.1100	2.170000	2.0900	2.1700	+3.333%	2,392,156	-25.346%
2026-04-30	2.1200	2.160000	2.0900	2.1000	0.000%	4,250,858	-22.857%
2026-04-29	2.1200	2.120000	2.0600	2.1000	-1.408%	3,410,782	-22.857%
2026-04-28	2.1200	2.185000	2.1050	2.1300	0.000%	2,082,317	-23.944%
2026-04-27	2.2600	2.280000	2.1200	2.1300	-6.167%	2,591,680	-23.944%
2026-04-24	2.1800	2.280000	2.1300	2.2700	+4.128%	2,897,995	-28.634%
2026-04-23	2.2000	2.250000	2.1400	2.1800	-0.457%	3,091,719	-25.688%
2026-04-22	2.1500	2.230000	2.1500	2.1900	+3.302%	3,039,453	-26.027%
2026-04-21	2.2100	2.235700	2.1100	2.1200	-3.196%	3,289,469	-23.585%
2026-04-20	2.1900	2.210000	2.1350	2.1900	-0.905%	3,006,596	-26.027%
2026-04-17	2.1700	2.300000	2.1600	2.2100	+3.756%	4,656,895	-26.697%
2026-04-16	2.0900	2.150000	2.0600	2.1300	+3.398%	4,378,928	-23.944%
2026-04-15	2.0500	2.120000	2.0200	2.0600	+0.488%	2,990,507	-21.359%
2026-04-14	1.9800	2.060000	1.9500	2.0500	+6.218%	3,549,896	-20.976%
2026-04-13	1.9000	1.950000	1.8400	1.9300	-0.515%	3,190,875	-16.062%
2026-04-10	2.0300	2.100000	1.9300	1.9400	-3.000%	4,156,101	-16.495%
2026-04-09	1.8800	2.015000	1.8800	2.0000	+4.712%	4,047,451	-19.000%
2026-04-08	1.9400	2.045000	1.8600	1.9100	+6.111%	5,602,727	-15.183%
2026-04-07	1.8200	1.875000	1.7800	1.8000	-2.703%	4,283,686	-10.000%
2026-04-06	1.7100	1.870000	1.7100	1.8500	+8.187%	3,155,682	-12.432%
2026-04-02	1.7200	1.750000	1.6900	1.7100	-3.390%	3,633,457	-5.263%
2026-04-01	1.7500	1.830000	1.7400	1.7700	+2.907%	3,171,685	-8.475%
2026-03-31	1.6700	1.770000	1.6700	1.7200	+3.614%	4,661,935	-5.814%
2026-03-30	1.7300	1.745000	1.6400	1.6600	-3.488%	7,009,824	-2.410%
2026-03-27	1.7200	1.760000	1.6900	1.7200	-1.714%	4,516,248	-5.814%
2026-03-26	1.7700	1.840000	1.7000	1.7500	-3.315%	7,349,057	-7.429%
2026-03-25	1.8500	1.910000	1.8000	1.8100	-3.209%	6,690,387	-10.497%
2026-03-24	1.9300	1.959900	1.8400	1.8700	-4.592%	6,547,403	-13.369%
2026-03-23	1.9900	2.035000	1.9450	1.9600	+1.031%	5,398,805	-17.347%
2026-03-20	2.0450	2.060000	1.9150	1.9400	-5.366%	6,819,660	-16.495%
2026-03-19	1.9000	2.080000	1.8920	2.0500	+6.218%	4,389,490	-20.976%
2026-03-18	2.0500	2.050000	1.9200	1.9300	-6.311%	7,190,471	-16.062%
2026-03-17	2.1100	2.170000	2.0400	2.0600	-2.370%	3,376,168	-21.359%
2026-03-16	2.1300	2.142200	2.0600	2.1100	+1.442%	4,875,043	-23.223%
2026-03-13	2.1000	2.140000	2.0500	2.0800	-0.952%	3,972,382	-22.115%
2026-03-12	2.1600	2.190000	2.0900	2.1000	-4.110%	3,300,147	-22.857%
2026-03-11	2.1900	2.265000	2.1600	2.1900	0.000%	2,988,432	-26.027%
2026-03-10	2.2300	2.300000	2.1800	2.1900	-1.794%	5,342,526	-26.027%
2026-03-09	2.1600	2.250000	2.0500	2.2300	+0.905%	5,052,019	-27.354%
2026-03-06	2.2100	2.249900	2.1300	2.2100	-3.282%	8,031,825	-26.697%
2026-03-05	2.4900	2.520000	2.2700	2.2850	-9.145%	7,429,832	-29.103%
2026-03-04	2.7200	2.740000	2.4100	2.5150	-6.157%	8,342,060	-35.586%
2026-03-03	2.8400	3.040000	2.6450	2.6800	-5.300%	6,995,995	-39.552%
2026-03-02	2.6800	2.860000	2.6650	2.8300	+3.285%	5,446,370	-42.756%
2026-02-27	2.7200	2.780000	2.6700	2.7400	-1.792%	2,931,619	-40.876%
2026-02-26	2.8100	2.870000	2.7405	2.7900	-1.413%	2,880,330	-41.935%
2026-02-25	2.8200	2.890000	2.7600	2.8300	+1.071%	2,001,032	-42.756%
2026-02-24	2.7600	2.810000	2.7116	2.8000	+1.449%	1,772,205	-42.143%
2026-02-23	2.7800	2.815000	2.6800	2.7600	-1.429%	2,912,760	-41.304%
2026-02-20	2.7900	2.880000	2.7600	2.8000	-0.709%	3,002,413	-42.143%
2026-02-19	2.8000	2.830000	2.7550	2.8200	-0.353%	1,791,021	-42.553%
2026-02-18	2.7300	2.890000	2.7250	2.8300	+5.204%	2,928,875	-42.756%
2026-02-17	2.9100	2.910000	2.6700	2.6900	-7.877%	5,880,432	-39.777%
2026-02-13	2.9400	2.965500	2.8500	2.9200	0.000%	3,152,900	-44.521%
2026-02-12	3.0600	3.070000	2.8600	2.9200	-3.947%	2,708,951	-44.521%
2026-02-11	3.0700	3.130000	2.9900	3.0400	-1.618%	2,777,915	-46.711%
2026-02-10	3.2000	3.205000	3.0700	3.0900	-4.630%	2,534,163	-47.573%
2026-02-09	3.2200	3.265000	3.1200	3.2400	+0.310%	2,151,765	-50.000%
2026-02-06	2.9650	3.320000	2.9200	3.2300	+10.997%	6,793,406	-49.845%
2026-02-05	2.9500	2.980000	2.7700	2.9100	-2.676%	4,356,136	-44.330%
2026-02-04	3.0100	3.070000	2.8950	2.9900	+0.336%	4,281,114	-45.819%
2026-02-03	3.0500	3.070000	2.8800	2.9800	-1.325%	3,989,532	-45.638%
2026-02-02	3.0100	3.080000	2.9500	3.0200	+0.332%	6,292,614	-46.358%
2026-01-30	3.1200	3.200000	3.0100	3.0100	-4.140%	3,440,656	-46.179%
2026-01-29	3.3200	3.350000	3.0600	3.1400	-5.706%	7,220,465	-48.408%
2026-01-28	3.0800	3.340000	3.0600	3.3300	+9.180%	5,535,916	-51.351%
2026-01-27	3.1000	3.110000	3.0100	3.0500	-1.294%	2,244,687	-46.885%
2026-01-26	3.0800	3.120000	3.0300	3.0900	0.000%	3,709,288	-47.573%
2026-01-23	3.0900	3.140000	3.0500	3.0900	-0.323%	2,533,176	-47.573%
2026-01-22	3.1100	3.230000	3.0900	3.1000	+0.324%	2,605,077	-47.742%
2026-01-21	3.0900	3.160000	2.9900	3.0900	+0.980%	3,617,486	-47.573%
2026-01-20	3.0000	3.110000	2.9300	3.0600	-0.326%	4,674,271	-47.059%
2026-01-16	3.0200	3.110000	3.0000	3.0700	+2.333%	3,250,603	-47.231%
2026-01-15	3.1500	3.200000	2.9900	3.0000	-4.762%	3,209,103	-46.000%
2026-01-14	2.9700	3.170000	2.9100	3.1500	+6.061%	4,733,820	-48.571%
2026-01-13	3.1200	3.140000	2.9700	2.9700	-3.883%	2,417,353	-45.455%
2026-01-12	3.0400	3.190000	2.9700	3.0900	+0.980%	3,784,130	-47.573%
2026-01-09	3.1400	3.150000	2.9900	3.0600	-1.923%	2,592,236	-47.059%
2026-01-08	3.1000	3.215000	3.0900	3.1200	+0.322%	2,636,112	-48.077%
2026-01-07	3.1300	3.175000	3.0490	3.1100	-0.321%	2,931,005	-47.910%
2026-01-06	3.0200	3.140000	3.0200	3.1200	+2.632%	2,253,737	-48.077%
2026-01-05	3.0900	3.175000	2.9500	3.0400	-1.299%	3,225,353	-46.711%
2026-01-02	2.9200	3.135000	2.9132	3.0800	+5.842%	4,352,437	-47.403%
2025-12-31	2.9000	2.940000	2.8600	2.9100	0.000%	3,015,687	-44.330%
2025-12-30	2.9700	3.001200	2.9100	2.9100	-2.676%	4,565,483	-44.330%
2025-12-29	3.1000	3.175000	2.9800	2.9900	-4.777%	3,227,427	-45.819%
2025-12-26	3.1800	3.180000	3.0900	3.1400	-1.567%	4,104,083	-48.408%
2025-12-24	3.1750	3.205000	3.1350	3.1900	0.000%	1,183,817	-49.216%
2025-12-23	3.1500	3.260000	3.1250	3.1900	+1.270%	3,229,757	-49.216%
2025-12-22	3.0500	3.180000	3.0400	3.1500	+3.279%	2,263,269	-48.571%
2025-12-19	3.0600	3.125000	3.0400	3.0500	-0.327%	5,356,326	-46.885%
2025-12-18	3.0900	3.235000	3.0300	3.0600	+2.000%	2,712,435	-47.059%
2025-12-17	3.1100	3.220000	3.0000	3.0000	-3.537%	2,478,577	-46.000%
2025-12-16	3.0600	3.180000	3.0600	3.1100	+0.647%	3,286,377	-47.910%
2025-12-15	3.2500	3.275000	3.0750	3.0900	-3.738%	3,033,358	-47.573%
2025-12-12	3.3900	3.390000	3.1800	3.2100	-5.030%	3,623,452	-49.533%
2025-12-11	3.3300	3.400000	3.2050	3.3800	-2.029%	3,447,421	-52.071%
2025-12-10	3.3850	3.485400	3.3850	3.4500	+2.071%	2,612,616	-53.043%
2025-12-09	3.3100	3.415500	3.3000	3.3800	+0.896%	1,792,368	-52.071%
2025-12-08	3.4300	3.480000	3.2900	3.3500	-1.760%	2,696,146	-51.642%
2025-12-05	3.4700	3.545000	3.3900	3.4100	-1.729%	2,764,696	-52.493%
2025-12-04	3.3000	3.500000	3.3000	3.4700	+5.152%	3,653,607	-53.314%
2025-12-03	3.1400	3.300000	3.1250	3.3000	+5.769%	2,992,607	-50.909%
2025-12-02	3.1200	3.210000	3.1000	3.1200	+0.645%	2,805,503	-48.077%
2025-12-01	3.1800	3.180000	3.0800	3.1000	-4.321%	2,477,115	-47.742%
2025-11-28	3.1650	3.240000	3.1200	3.2400	+2.532%	2,687,293	-50.000%
2025-11-26	3.0200	3.180000	3.0200	3.1600	+4.636%	3,527,699	-48.734%
2025-11-25	2.9500	3.060000	2.8701	3.0200	+3.072%	3,257,403	-46.358%
2025-11-24	2.9200	2.995000	2.9100	2.9300	+0.342%	3,281,495	-44.710%
2025-11-21	2.8000	2.945000	2.7800	2.9200	+4.286%	4,535,724	-44.521%
2025-11-20	2.9400	3.020000	2.8000	2.8000	-2.439%	3,890,325	-42.143%
2025-11-19	2.9200	2.950000	2.7900	2.8700	-1.034%	4,343,426	-43.554%
2025-11-18	2.9200	3.010000	2.8500	2.9000	-1.024%	5,347,858	-44.138%
2025-11-17	2.9500	2.970000	2.8500	2.9300	-0.340%	3,536,119	-44.710%
2025-11-14	2.9200	2.989200	2.8800	2.9400	-1.672%	3,468,609	-44.898%
2025-11-13	3.0600	3.125000	2.9800	2.9900	-2.922%	5,269,025	-45.819%
2025-11-12	3.3800	3.390000	3.0700	3.0800	-7.784%	6,419,278	-47.403%
2025-11-11	3.4400	3.470000	3.2500	3.3400	-2.907%	3,868,792	-51.497%
2025-11-10	3.6100	3.680000	3.2700	3.4400	+0.585%	6,982,961	-52.907%
2025-11-07	3.3800	3.550000	3.2500	3.4200	+0.146%	5,027,212	-52.632%
2025-11-06	3.8500	3.850000	3.4100	3.4150	-9.894%	4,669,893	-52.562%
2025-11-05	3.7000	3.890000	3.6100	3.7900	+3.270%	4,479,815	-57.256%
2025-11-04	3.8200	3.920000	3.6600	3.6700	-6.138%	3,630,877	-55.858%
2025-11-03	4.1000	4.110000	3.9000	3.9100	-4.866%	2,767,868	-58.568%
2025-10-31	3.9200	4.110000	3.8250	4.1100	+6.477%	3,764,560	-60.584%
2025-10-30	3.9400	3.940000	3.8050	3.8600	-2.771%	4,178,175	-58.031%
2025-10-29	4.1100	4.210000	3.9500	3.9700	-3.406%	3,851,520	-59.194%
2025-10-28	4.2400	4.290000	4.0900	4.1100	-2.143%	2,358,807	-60.584%
2025-10-27	4.1900	4.220000	4.0800	4.2000	+2.190%	2,818,693	-61.429%
2025-10-24	4.1400	4.235000	4.0800	4.1100	+0.735%	3,182,222	-60.584%
2025-10-23	4.2200	4.225000	4.0500	4.0800	-3.318%	3,017,054	-60.294%
2025-10-22	4.2200	4.330000	4.1200	4.2200	-1.860%	3,456,396	-61.611%
2025-10-21	4.3100	4.460000	4.2300	4.3000	+0.233%	2,614,773	-62.326%
2025-10-20	4.3300	4.380000	4.2350	4.2900	+0.941%	2,709,411	-62.238%
2025-10-17	4.1900	4.285000	4.1400	4.2500	-0.932%	3,743,975	-61.882%
2025-10-16	4.5600	4.730000	4.2450	4.2900	-5.921%	4,568,225	-62.238%
2025-10-15	4.6300	4.790000	4.5200	4.5600	+0.441%	3,514,711	-64.474%
2025-10-14	4.5800	4.710000	4.4400	4.5400	-5.417%	6,183,498	-64.317%
2025-10-13	4.3500	4.820000	4.3500	4.8000	+12.412%	5,617,839	-66.250%
2025-10-10	4.6800	4.730000	4.2600	4.2700	-8.565%	6,321,055	-62.061%
2025-10-09	4.7100	4.770000	4.6000	4.6700	-0.849%	2,834,226	-65.310%
2025-10-08	4.8100	4.880000	4.6500	4.7100	-0.842%	3,600,824	-65.605%
2025-10-07	4.9500	5.150000	4.7400	4.7500	-2.664%	6,677,110	-65.895%
2025-10-06	5.0300	5.070000	4.8800	4.8800	-2.008%	3,638,761	-66.803%
2025-10-03	4.9500	5.180000	4.8500	4.9800	+1.014%	5,564,173	-67.470%
2025-10-02	5.0200	5.100000	4.8600	4.9300	-1.597%	4,924,122	-67.140%
2025-10-01	4.6900	5.115000	4.6700	5.0100	+5.920%	6,381,208	-67.665%
2025-09-30	4.7400	4.830000	4.5600	4.7300	-0.211%	4,142,636	-65.751%
2025-09-29	4.6500	4.790000	4.6300	4.7400	+3.720%	6,914,231	-65.823%
2025-09-26	4.6300	4.675000	4.5000	4.5700	-1.296%	2,733,352	-64.551%
2025-09-25	4.5800	4.760000	4.5300	4.6300	-1.489%	3,384,266	-65.011%
2025-09-24	4.5700	4.840000	4.5400	4.7000	+3.982%	3,986,634	-65.532%
2025-09-23	4.6400	4.869108	4.4900	4.5200	-1.525%	4,538,152	-64.159%
2025-09-22	4.4100	4.600000	4.2800	4.5900	+3.146%	3,196,559	-64.706%
2025-09-19	4.6400	4.680000	4.3500	4.4500	-4.301%	5,784,098	-63.596%
2025-09-18	4.5000	4.730000	4.5000	4.6500	+3.795%	4,249,129	-65.161%
2025-09-17	4.3900	4.650000	4.3300	4.4800	+1.357%	5,191,259	-63.839%
2025-09-16	4.2900	4.480000	4.2100	4.4200	+3.030%	4,089,708	-63.348%
2025-09-15	4.1500	4.390000	4.1200	4.2900	+4.380%	5,107,695	-62.238%
2025-09-12	3.9300	4.140000	3.8600	4.1100	+4.315%	4,123,744	-60.584%
2025-09-11	3.8300	4.020000	3.8200	3.9400	+3.141%	2,759,874	-58.883%
2025-09-10	3.9150	3.920000	3.8027	3.8200	-2.051%	2,359,973	-57.592%
2025-09-09	3.9000	3.980000	3.8500	3.9000	-1.015%	3,165,232	-58.462%
2025-09-08	3.9550	3.970000	3.7800	3.9400	+0.254%	2,908,770	-58.883%
2025-09-05	3.8400	3.940000	3.6900	3.9300	+3.968%	2,833,894	-58.779%
2025-09-04	3.8100	3.820000	3.7000	3.7800	-1.047%	2,224,443	-57.143%
2025-09-03	3.8100	3.860000	3.7600	3.8200	-0.521%	2,160,292	-57.592%
2025-09-02	3.8000	3.940000	3.7700	3.8400	-0.775%	2,463,820	-57.813%
2025-08-29	4.1200	4.120000	3.8600	3.8700	-5.839%	4,200,072	-58.140%
2025-08-28	4.1000	4.210000	4.0500	4.1100	+1.985%	3,733,084	-60.584%
2025-08-27	3.9600	4.125000	3.9600	4.0300	+1.256%	3,162,665	-59.801%
2025-08-26	3.9500	4.030000	3.9300	3.9800	0.000%	3,709,896	-59.296%
2025-08-25	3.9700	4.050000	3.9300	3.9800	-1.485%	2,317,695	-59.296%
2025-08-22	3.8600	4.140000	3.8600	4.0400	+5.208%	4,528,834	-59.901%
2025-08-21	3.9200	3.965000	3.8000	3.8400	-2.785%	2,789,025	-57.813%
2025-08-20	4.0800	4.120000	3.9000	3.9500	-3.186%	2,795,550	-58.987%
2025-08-19	4.1800	4.200000	4.0500	4.0800	-2.625%	4,457,463	-60.294%
2025-08-18	3.7800	4.335000	3.7800	4.1900	+9.974%	7,600,517	-61.337%
2025-08-15	3.8100	3.930000	3.7700	3.8100	+1.061%	3,722,666	-57.480%
2025-08-14	3.8000	3.877300	3.6800	3.7700	-4.315%	3,709,496	-57.029%
2025-08-13	3.8050	4.100000	3.8000	3.9400	+4.787%	6,429,273	-58.883%
2025-08-12	3.5800	3.780000	3.5000	3.7600	+5.618%	3,721,248	-56.915%
2025-08-11	3.4900	3.635700	3.4900	3.5600	+2.890%	4,245,360	-54.494%
2025-08-08	3.4800	3.575000	3.4200	3.4600	-0.860%	4,056,169	-53.179%
2025-08-07	3.5500	3.645000	3.3900	3.4900	0.000%	3,847,891	-53.582%
2025-08-06	3.6000	3.630000	3.3600	3.4900	-4.645%	5,711,395	-53.582%
2025-08-05	4.1000	4.200000	3.3214	3.6600	+3.683%	15,415,118	-55.738%
2025-08-04	3.3650	3.540000	3.3100	3.5300	+6.970%	4,937,962	-54.108%
2025-08-01	3.3300	3.365000	3.2125	3.3000	-2.077%	4,564,020	-50.909%
2025-07-31	3.4300	3.465000	3.3400	3.3700	-2.319%	3,967,012	-51.929%
2025-07-30	3.4300	3.470000	3.3700	3.4500	+1.173%	4,170,741	-53.043%
2025-07-29	3.5700	3.596200	3.3900	3.4100	-5.014%	4,678,481	-52.493%
2025-07-28	3.6800	3.870000	3.5500	3.5900	-0.278%	4,337,413	-54.875%
2025-07-25	3.7700	3.770000	3.6000	3.6000	-4.509%	2,856,216	-55.000%
2025-07-24	3.9100	3.995000	3.7600	3.7700	-4.071%	2,630,526	-57.029%
2025-07-23	4.0200	4.070000	3.8800	3.9300	-1.008%	3,570,068	-58.779%
2025-07-22	3.8500	4.050000	3.8150	3.9700	+3.385%	4,361,516	-59.194%
2025-07-21	3.8300	4.200000	3.8200	3.8400	+1.857%	6,457,835	-57.813%
2025-07-18	3.6000	3.770000	3.4700	3.7700	+6.799%	4,623,728	-57.029%
2025-07-17	3.4600	3.620000	3.4550	3.5300	+2.319%	3,655,254	-54.108%
2025-07-16	3.5000	3.515000	3.3300	3.4500	0.000%	2,870,236	-53.043%
2025-07-15	3.5450	3.665000	3.4300	3.4500	-1.709%	3,612,224	-53.043%
2025-07-14	3.4500	3.530000	3.4200	3.5100	+1.739%	1,722,784	-53.846%
2025-07-11	3.4700	3.600000	3.4199	3.4500	-0.289%	2,689,619	-53.043%
2025-07-10	3.4050	3.595000	3.3700	3.4600	+0.581%	3,263,619	-53.179%
2025-07-09	3.4700	3.480000	3.3800	3.4400	-0.290%	2,803,970	-52.907%
2025-07-08	3.3000	3.590000	3.3000	3.4500	+4.230%	5,137,182	-53.043%
2025-07-07	3.4800	3.505000	3.2700	3.3100	-6.497%	4,819,366	-51.057%
2025-07-03	3.5300	3.600000	3.4800	3.5400	+0.855%	2,377,665	-54.237%
2025-07-02	3.5350	3.605000	3.4700	3.5100	-0.567%	3,573,456	-53.846%
2025-07-01	3.6400	3.650000	3.4600	3.5300	-3.288%	3,943,296	-54.108%
2025-06-30	3.7300	3.800000	3.6400	3.6500	-1.882%	3,558,341	-55.616%
2025-06-27	3.9400	3.990000	3.6300	3.7200	-5.584%	8,621,103	-56.452%
2025-06-26	3.7900	4.015000	3.7500	3.9400	+4.509%	4,914,899	-58.883%
2025-06-25	3.9200	4.100000	3.7600	3.7700	-1.309%	3,966,459	-57.029%
2025-06-24	3.8000	3.930000	3.7650	3.8200	+0.792%	4,653,897	-57.592%
2025-06-23	3.8300	3.880000	3.6800	3.7900	-3.069%	5,843,155	-57.256%
2025-06-20	4.3799	4.415000	3.9100	3.9100	-9.700%	12,666,279	-58.568%
2025-06-18	4.5000	4.500000	4.2600	4.3300	-4.204%	4,447,317	-62.587%
2025-06-17	4.5500	4.800000	4.5000	4.5200	-1.525%	6,681,728	-64.159%
2025-06-16	4.3500	4.685000	4.2850	4.5900	+6.993%	5,231,202	-64.706%
2025-06-13	4.2800	4.445000	4.2600	4.2900	-1.606%	2,936,267	-62.238%
2025-06-12	4.2700	4.480000	4.2300	4.3600	+1.869%	3,687,495	-62.844%
2025-06-11	4.1700	4.290000	4.1400	4.2800	+2.885%	4,128,621	-62.150%
2025-06-10	4.2400	4.350000	4.1400	4.1600	-0.716%	3,636,891	-61.058%
2025-06-09	4.0400	4.265000	4.0300	4.1900	+4.750%	4,950,845	-61.337%
2025-06-06	3.8400	4.120000	3.8300	4.0000	+5.263%	3,607,559	-59.500%
2025-06-05	3.9000	3.915000	3.7600	3.8000	-2.314%	3,143,733	-57.368%
2025-06-04	3.8800	3.950000	3.8400	3.8900	+0.777%	2,346,139	-58.355%
2025-06-03	3.7200	3.925000	3.6800	3.8600	+2.116%	4,110,830	-58.031%
2025-06-02	3.9300	3.960000	3.7001	3.7800	-4.304%	4,161,754	-57.143%
2025-05-30	3.8900	4.025000	3.7250	3.9500	+0.509%	6,738,729	-58.987%
2025-05-29	4.0300	4.500000	3.8500	3.9300	-1.504%	6,481,271	-58.779%
2025-05-28	3.9900	4.150000	3.9400	3.9900	+0.758%	6,659,240	-59.398%
2025-05-27	3.8800	4.050000	3.8000	3.9600	+3.125%	5,072,761	-59.091%
2025-05-23	3.6500	3.940000	3.6200	3.8400	+4.065%	4,957,078	-57.813%
2025-05-22	3.4000	3.729300	3.3300	3.6900	+6.957%	4,866,421	-56.098%
2025-05-21	3.6700	3.680000	3.4100	3.4500	-7.258%	4,906,785	-53.043%
2025-05-20	3.7100	3.750000	3.5800	3.7200	0.000%	3,609,762	-56.452%
2025-05-19	3.7400	3.815000	3.6200	3.7200	-3.377%	3,098,449	-56.452%
2025-05-16	3.9900	4.150000	3.8450	3.8500	-3.023%	4,975,341	-57.922%
2025-05-15	4.0300	4.050000	3.8500	3.9700	-1.975%	5,054,690	-59.194%
2025-05-14	3.6400	4.120000	3.6001	4.0500	+11.264%	10,265,948	-60.000%
2025-05-13	3.8000	3.900000	3.6200	3.6400	-2.674%	4,301,128	-55.495%
2025-05-12	3.8300	3.940000	3.7100	3.7400	+2.186%	4,705,714	-56.684%
2025-05-09	3.8450	3.870000	3.6100	3.6600	-4.439%	5,724,727	-55.738%
2025-05-08	3.7100	3.960000	3.6600	3.8300	+4.360%	6,057,301	-57.702%
2025-05-07	3.7260	4.165000	3.6400	3.6700	0.000%	9,908,624	-55.858%
2025-05-06	3.1000	3.930000	3.0800	3.6700	+32.491%	21,459,772	-55.858%
2025-05-05	2.8000	2.874900	2.6600	2.7700	-2.807%	2,886,561	-41.516%
2025-05-02	2.8900	2.960000	2.8350	2.8500	+1.423%	2,281,831	-43.158%
2025-05-01	2.8200	2.860000	2.7700	2.8100	+1.812%	2,313,595	-42.349%
2025-04-30	2.7400	2.795000	2.7200	2.7600	-2.473%	1,743,489	-41.304%
2025-04-29	2.8199	2.850000	2.7600	2.8300	+0.355%	1,452,231	-42.756%
2025-04-28	2.7600	2.830000	2.7200	2.8200	+3.297%	2,124,572	-42.553%
2025-04-25	2.5600	2.755000	2.5448	2.7300	+5.000%	2,653,888	-40.659%
2025-04-24	2.5900	2.640000	2.5500	2.6000	+2.362%	1,849,253	-37.692%
2025-04-23	2.6100	2.700000	2.5200	2.5400	-0.781%	3,330,372	-36.220%
2025-04-22	2.4900	2.610000	2.4750	2.5600	+3.644%	1,914,266	-36.719%
2025-04-21	2.5300	2.570000	2.3900	2.4700	-2.372%	1,964,071	-34.413%
2025-04-17	2.5300	2.585000	2.4800	2.5300	0.000%	1,767,824	-35.968%
2025-04-16	2.5400	2.600000	2.4600	2.5300	-0.784%	2,376,454	-35.968%
2025-04-15	2.6800	2.720000	2.5200	2.5500	-5.904%	3,068,068	-36.471%
2025-04-14	2.7400	2.845000	2.6850	2.7100	0.000%	3,187,997	-40.221%
2025-04-11	2.5300	2.720000	2.4800	2.7100	+7.115%	2,616,277	-40.221%
2025-04-10	2.5100	2.600000	2.4349	2.5300	-2.317%	3,338,683	-35.968%
2025-04-09	2.3800	2.665000	2.3000	2.5900	+7.469%	5,178,893	-37.452%
2025-04-08	2.6600	2.720000	2.3800	2.4100	-6.226%	5,315,879	-32.780%
2025-04-07	2.4300	2.790000	2.3650	2.5700	0.000%	6,392,184	-36.965%
2025-04-04	2.4200	2.570000	2.2950	2.5700	+0.784%	4,837,236	-36.965%
2025-04-03	2.4799	2.600000	2.4000	2.5500	-3.774%	5,560,739	-36.471%
2025-04-02	2.6500	2.750000	2.6100	2.6500	-2.214%	2,832,629	-38.868%
2025-04-01	2.6700	2.760000	2.6000	2.7100	+1.880%	2,339,831	-40.221%
2025-03-31	2.7300	2.760000	2.6100	2.6600	-5.674%	3,125,145	-39.098%
2025-03-28	2.8700	2.925000	2.7700	2.8200	-2.759%	3,592,433	-42.553%
2025-03-27	2.8100	2.990000	2.7300	2.9000	+3.943%	3,900,393	-44.138%
2025-03-26	2.8700	2.940000	2.7100	2.7900	-2.105%	2,846,396	-41.935%
2025-03-25	2.8200	2.880000	2.7618	2.8500	+1.064%	3,210,471	-43.158%
2025-03-24	2.8300	3.055000	2.8000	2.8200	+2.174%	4,376,421	-42.553%
2025-03-21	2.6800	2.790000	2.6200	2.7600	+0.364%	10,189,060	-41.304%
2025-03-20	2.6700	2.815600	2.6650	2.7500	+2.996%	4,081,119	-41.091%
2025-03-19	2.5600	2.750000	2.5600	2.6700	+4.297%	2,659,132	-39.326%
2025-03-18	2.5500	2.650000	2.4700	2.5600	-0.775%	2,695,074	-36.719%
2025-03-17	2.4300	2.615000	2.4250	2.5800	+7.500%	3,489,081	-37.209%
2025-03-14	2.3750	2.445000	2.3500	2.4000	+1.266%	2,829,714	-32.500%
2025-03-13	2.4100	2.460000	2.3300	2.3700	-1.250%	3,145,886	-31.646%
2025-03-12	2.5200	2.550000	2.4000	2.4000	-4.382%	3,756,628	-32.500%
2025-03-11	2.4000	2.530000	2.3200	2.5100	+2.869%	4,079,564	-35.458%
2025-03-10	2.5200	2.560000	2.4000	2.4400	-5.426%	5,480,084	-33.607%
2025-03-07	2.5100	2.670000	2.4900	2.5800	+2.789%	3,585,723	-37.209%
2025-03-06	2.4900	2.570000	2.4400	2.5100	-1.953%	3,335,026	-35.458%
2025-03-05	2.4500	2.585000	2.3800	2.5600	+3.226%	3,562,145	-36.719%
2025-03-04	2.4000	2.540000	2.1950	2.4800	+1.639%	8,156,796	-34.677%
2025-03-03	2.6950	2.735000	2.4400	2.4400	-7.925%	4,987,741	-33.607%
2025-02-28	2.6550	2.730000	2.5600	2.6500	-0.376%	2,768,122	-38.868%
2025-02-27	2.7500	2.820000	2.6500	2.6600	-2.564%	3,032,095	-39.098%
2025-02-26	2.7200	2.850000	2.6804	2.7300	+1.487%	3,221,108	-40.659%
2025-02-25	2.6600	2.740000	2.6100	2.6900	+0.749%	2,952,545	-39.777%
2025-02-24	2.9400	2.940000	2.6500	2.6700	-8.247%	4,161,707	-39.326%
2025-02-21	3.0700	3.090000	2.8300	2.9100	-4.590%	3,745,901	-44.330%
2025-02-20	3.1300	3.137700	2.9600	3.0500	-2.556%	2,105,660	-46.885%
2025-02-19	3.0100	3.200000	2.9900	3.1300	+3.642%	3,370,837	-48.243%
2025-02-18	3.0300	3.060000	2.9500	3.0200	-0.330%	3,619,166	-46.358%

.dark-mode .L1ckQr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L1ckQr{ color: #333333; background-color: white; border: 2px solid #333333; }EVGOEVgo Inc. Class A Common Stockstock NASDAQ

EVGO
EVgo Inc. Class A Common Stock
stock NASDAQ