EVGO(EVGO)
EVGO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $1.81 | $1.94 | $1.78 | $1.84 | 3.15M |
| 5/19/2026 | $1.89 | $1.90 | $1.81 | $1.82 | 2.58M |
| 5/18/2026 | $1.90 | $1.93 | $1.85 | $1.92 | 6.69M |
| 5/15/2026 | $1.90 | $1.94 | $1.86 | $1.90 | 3.11M |
| 5/14/2026 | $1.96 | $2.00 | $1.93 | $1.94 | 2.46M |
| 5/13/2026 | $1.91 | $1.98 | $1.85 | $1.95 | 3.26M |
| 5/12/2026 | $1.98 | $2.01 | $1.90 | $1.92 | 3.98M |
| 5/11/2026 | $1.95 | $2.11 | $1.93 | $1.98 | 5.53M |
| 5/8/2026 | $1.92 | $2.03 | $1.87 | $1.97 | 4.20M |
| 5/7/2026 | $1.91 | $1.98 | $1.88 | $1.90 | 4.49M |
| 5/6/2026 | $2.14 | $2.29 | $1.93 | $1.94 | 6.99M |
| 5/5/2026 | $2.11 | $2.27 | $2.03 | $2.10 | 6.02M |
| 5/4/2026 | $2.16 | $2.21 | $2.08 | $2.17 | 4.43M |
| 5/1/2026 | $2.11 | $2.17 | $2.09 | $2.17 | 2.39M |
| 4/30/2026 | $2.12 | $2.16 | $2.09 | $2.10 | 4.25M |
| 4/29/2026 | $2.12 | $2.12 | $2.06 | $2.10 | 3.41M |
| 4/28/2026 | $2.12 | $2.19 | $2.11 | $2.13 | 2.08M |
| 4/27/2026 | $2.26 | $2.28 | $2.12 | $2.13 | 2.59M |
| 4/24/2026 | $2.18 | $2.28 | $2.13 | $2.27 | 2.90M |
| 4/23/2026 | $2.20 | $2.25 | $2.14 | $2.18 | 3.09M |
| 4/22/2026 | $2.15 | $2.23 | $2.15 | $2.19 | 3.04M |
| 4/21/2026 | $2.21 | $2.24 | $2.11 | $2.12 | 3.29M |
| 4/20/2026 | $2.19 | $2.21 | $2.13 | $2.19 | 3.01M |
| 4/17/2026 | $2.17 | $2.30 | $2.16 | $2.21 | 4.66M |
| 4/16/2026 | $2.09 | $2.15 | $2.06 | $2.13 | 4.38M |
| 4/15/2026 | $2.05 | $2.12 | $2.02 | $2.06 | 2.99M |
| 4/14/2026 | $1.98 | $2.06 | $1.95 | $2.05 | 3.55M |
| 4/13/2026 | $1.90 | $1.95 | $1.84 | $1.93 | 3.19M |
| 4/10/2026 | $2.03 | $2.10 | $1.93 | $1.94 | 4.16M |
| 4/9/2026 | $1.88 | $2.02 | $1.88 | $2.00 | 4.05M |
| 4/8/2026 | $1.94 | $2.05 | $1.86 | $1.91 | 5.60M |
| 4/7/2026 | $1.82 | $1.88 | $1.78 | $1.80 | 4.28M |
| 4/6/2026 | $1.71 | $1.87 | $1.71 | $1.85 | 3.16M |
| 4/2/2026 | $1.72 | $1.75 | $1.69 | $1.71 | 3.63M |
| 4/1/2026 | $1.75 | $1.83 | $1.74 | $1.77 | 3.17M |
| 3/31/2026 | $1.67 | $1.77 | $1.67 | $1.72 | 4.66M |
| 3/30/2026 | $1.73 | $1.75 | $1.64 | $1.66 | 7.01M |
| 3/27/2026 | $1.72 | $1.76 | $1.69 | $1.72 | 4.52M |
| 3/26/2026 | $1.77 | $1.84 | $1.70 | $1.75 | 7.35M |
| 3/25/2026 | $1.85 | $1.91 | $1.80 | $1.81 | 6.69M |
| 3/24/2026 | $1.93 | $1.96 | $1.84 | $1.87 | 6.55M |
| 3/23/2026 | $1.99 | $2.04 | $1.95 | $1.96 | 5.40M |
| 3/20/2026 | $2.05 | $2.06 | $1.92 | $1.94 | 6.82M |
| 3/19/2026 | $1.90 | $2.08 | $1.89 | $2.05 | 4.39M |
| 3/18/2026 | $2.05 | $2.05 | $1.92 | $1.93 | 7.19M |
| 3/17/2026 | $2.11 | $2.17 | $2.04 | $2.06 | 3.38M |
| 3/16/2026 | $2.13 | $2.14 | $2.06 | $2.11 | 4.88M |
| 3/13/2026 | $2.10 | $2.14 | $2.05 | $2.08 | 3.97M |
| 3/12/2026 | $2.16 | $2.19 | $2.09 | $2.10 | 3.30M |
| 3/11/2026 | $2.19 | $2.27 | $2.16 | $2.19 | 2.99M |
| 3/10/2026 | $2.23 | $2.30 | $2.18 | $2.19 | 5.34M |
| 3/9/2026 | $2.16 | $2.25 | $2.05 | $2.23 | 5.05M |
| 3/6/2026 | $2.21 | $2.25 | $2.13 | $2.21 | 8.03M |
| 3/5/2026 | $2.49 | $2.52 | $2.27 | $2.29 | 7.43M |
| 3/4/2026 | $2.72 | $2.74 | $2.41 | $2.52 | 8.34M |
| 3/3/2026 | $2.84 | $3.04 | $2.65 | $2.68 | 7.00M |
| 3/2/2026 | $2.68 | $2.86 | $2.67 | $2.83 | 5.46M |
| 2/27/2026 | $2.72 | $2.78 | $2.67 | $2.74 | 2.93M |
| 2/26/2026 | $2.81 | $2.87 | $2.74 | $2.79 | 2.88M |
| 2/25/2026 | $2.82 | $2.89 | $2.76 | $2.83 | 2.00M |
| 2/24/2026 | $2.76 | $2.81 | $2.71 | $2.80 | 1.77M |
| 2/23/2026 | $2.78 | $2.82 | $2.68 | $2.76 | 2.91M |
| 2/20/2026 | $2.79 | $2.88 | $2.76 | $2.80 | 3.00M |