DocGo Inc.(DCGO)
$0.57▲0.00 (0.26%)
DocGo Inc.(DCGO)
NASDAQ
$0.57▲0.00 (0.26%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $0.55 | $0.58 | $0.55 | $0.57 | 2.57M |
| 4/1/2026 | $0.57 | $0.60 | $0.55 | $0.57 | 2.08M |
| 3/31/2026 | $0.61 | $0.65 | $0.59 | $0.63 | 827,200 |
| 3/30/2026 | $0.58 | $0.61 | $0.56 | $0.60 | 1.01M |
| 3/27/2026 | $0.61 | $0.62 | $0.56 | $0.58 | 1.09M |
| 3/26/2026 | $0.60 | $0.65 | $0.59 | $0.60 | 800,845 |
| 3/25/2026 | $0.65 | $0.68 | $0.59 | $0.61 | 1.41M |
| 3/24/2026 | $0.67 | $0.69 | $0.64 | $0.64 | 554,724 |
| 3/23/2026 | $0.69 | $0.70 | $0.65 | $0.67 | 1.27M |
| 3/20/2026 | $0.66 | $0.71 | $0.62 | $0.67 | 1.53M |
| 3/19/2026 | $0.67 | $0.70 | $0.64 | $0.66 | 1.30M |
| 3/18/2026 | $0.78 | $0.78 | $0.68 | $0.69 | 1.50M |
| 3/17/2026 | $0.74 | $0.89 | $0.73 | $0.78 | 4.84M |
| 3/16/2026 | $0.67 | $0.71 | $0.64 | $0.65 | 2.40M |
| 3/13/2026 | $0.63 | $0.67 | $0.60 | $0.66 | 1.21M |
| 3/12/2026 | $0.64 | $0.64 | $0.61 | $0.62 | 646,700 |
| 3/11/2026 | $0.64 | $0.66 | $0.63 | $0.65 | 508,913 |
| 3/10/2026 | $0.65 | $0.69 | $0.64 | $0.64 | 844,263 |
| 3/9/2026 | $0.66 | $0.68 | $0.63 | $0.67 | 1.11M |
| 3/6/2026 | $0.69 | $0.70 | $0.66 | $0.67 | 641,700 |
| 3/5/2026 | $0.72 | $0.76 | $0.70 | $0.70 | 553,629 |
| 3/4/2026 | $0.70 | $0.74 | $0.67 | $0.73 | 922,503 |
| 3/3/2026 | $0.71 | $0.72 | $0.67 | $0.70 | 506,100 |
| 3/2/2026 | $0.66 | $0.73 | $0.66 | $0.69 | 575,746 |
| 2/27/2026 | $0.70 | $0.75 | $0.69 | $0.72 | 714,104 |
| 2/26/2026 | $0.72 | $0.76 | $0.66 | $0.71 | 886,767 |
| 2/25/2026 | $0.75 | $0.77 | $0.71 | $0.72 | 791,768 |
| 2/24/2026 | $0.74 | $0.76 | $0.72 | $0.74 | 543,740 |
| 2/23/2026 | $0.77 | $0.79 | $0.73 | $0.74 | 410,718 |
| 2/20/2026 | $0.81 | $0.82 | $0.78 | $0.79 | 249,806 |
| 2/19/2026 | $0.81 | $0.81 | $0.76 | $0.81 | 336,151 |
| 2/18/2026 | $0.79 | $0.84 | $0.76 | $0.81 | 512,208 |
| 2/17/2026 | $0.75 | $0.80 | $0.74 | $0.80 | 489,900 |
| 2/13/2026 | $0.70 | $0.77 | $0.70 | $0.75 | 349,766 |
| 2/12/2026 | $0.74 | $0.74 | $0.67 | $0.71 | 785,148 |
| 2/11/2026 | $0.75 | $0.76 | $0.69 | $0.73 | 798,905 |
| 2/10/2026 | $0.72 | $0.79 | $0.71 | $0.76 | 651,741 |
| 2/9/2026 | $0.77 | $0.77 | $0.72 | $0.73 | 445,187 |
| 2/6/2026 | $0.73 | $0.79 | $0.69 | $0.78 | 724,139 |
| 2/5/2026 | $0.68 | $0.74 | $0.66 | $0.70 | 1.31M |
| 2/4/2026 | $0.72 | $0.72 | $0.67 | $0.68 | 841,400 |
| 2/3/2026 | $0.78 | $0.80 | $0.70 | $0.72 | 1.50M |
| 2/2/2026 | $0.76 | $0.79 | $0.75 | $0.78 | 841,500 |
| 1/30/2026 | $0.80 | $0.81 | $0.74 | $0.77 | 1.04M |
| 1/29/2026 | $0.83 | $0.83 | $0.79 | $0.81 | 687,704 |
| 1/28/2026 | $0.88 | $0.88 | $0.81 | $0.82 | 662,849 |
| 1/27/2026 | $0.81 | $0.95 | $0.81 | $0.87 | 2.08M |
| 1/26/2026 | $0.84 | $0.85 | $0.79 | $0.80 | 1.52M |
| 1/23/2026 | $0.85 | $0.85 | $0.83 | $0.84 | 401,435 |
| 1/22/2026 | $0.85 | $0.85 | $0.84 | $0.85 | 434,800 |
| 1/21/2026 | $0.83 | $0.85 | $0.81 | $0.85 | 572,874 |
| 1/20/2026 | $0.82 | $0.84 | $0.81 | $0.81 | 621,911 |
| 1/16/2026 | $0.89 | $0.89 | $0.83 | $0.83 | 1.31M |
| 1/15/2026 | $0.87 | $0.92 | $0.87 | $0.90 | 547,500 |
| 1/14/2026 | $0.87 | $0.89 | $0.84 | $0.89 | 762,200 |
| 1/13/2026 | $0.90 | $0.92 | $0.86 | $0.87 | 421,045 |
| 1/12/2026 | $0.89 | $0.91 | $0.85 | $0.90 | 975,202 |
| 1/9/2026 | $0.92 | $0.95 | $0.89 | $0.89 | 495,031 |
| 1/8/2026 | $0.90 | $0.93 | $0.90 | $0.91 | 473,507 |
| 1/7/2026 | $0.92 | $0.93 | $0.90 | $0.91 | 349,337 |
| 1/6/2026 | $0.89 | $0.94 | $0.89 | $0.94 | 528,240 |
| 1/5/2026 | $0.90 | $0.93 | $0.88 | $0.89 | 499,431 |