GOCO(GOCO)
GOCO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $0.71 | $0.75 | $0.60 | $0.63 | 560,348 |
| 5/19/2026 | $0.82 | $0.82 | $0.72 | $0.75 | 209,741 |
| 5/18/2026 | $0.85 | $0.89 | $0.84 | $0.86 | 48,300 |
| 5/15/2026 | $0.85 | $0.92 | $0.83 | $0.85 | 53,500 |
| 5/14/2026 | $0.91 | $0.92 | $0.85 | $0.86 | 40,209 |
| 5/13/2026 | $0.85 | $0.91 | $0.84 | $0.87 | 51,323 |
| 5/12/2026 | $0.90 | $0.92 | $0.86 | $0.86 | 50,700 |
| 5/11/2026 | $0.92 | $0.92 | $0.85 | $0.90 | 64,559 |
| 5/8/2026 | $0.99 | $1.07 | $0.90 | $0.91 | 93,300 |
| 5/7/2026 | $1.01 | $1.03 | $0.99 | $0.99 | 96,700 |
| 5/6/2026 | $1.02 | $1.03 | $1.00 | $1.01 | 79,729 |
| 5/5/2026 | $1.08 | $1.11 | $1.02 | $1.03 | 97,900 |
| 5/4/2026 | $1.11 | $1.11 | $1.04 | $1.07 | 43,014 |
| 5/1/2026 | $1.15 | $1.19 | $1.09 | $1.11 | 67,300 |
| 4/30/2026 | $1.11 | $1.16 | $1.11 | $1.13 | 38,417 |
| 4/29/2026 | $1.15 | $1.17 | $1.06 | $1.06 | 62,117 |
| 4/28/2026 | $1.16 | $1.19 | $1.11 | $1.14 | 28,500 |
| 4/27/2026 | $1.18 | $1.18 | $1.13 | $1.17 | 51,000 |
| 4/24/2026 | $1.19 | $1.23 | $1.15 | $1.21 | 34,702 |
| 4/23/2026 | $1.21 | $1.24 | $1.17 | $1.20 | 30,832 |
| 4/22/2026 | $1.21 | $1.27 | $1.21 | $1.25 | 40,700 |
| 4/21/2026 | $1.26 | $1.35 | $1.21 | $1.23 | 82,421 |
| 4/20/2026 | $1.15 | $1.30 | $1.15 | $1.26 | 67,035 |
| 4/17/2026 | $1.24 | $1.25 | $1.14 | $1.15 | 37,420 |
| 4/16/2026 | $1.10 | $1.27 | $1.09 | $1.20 | 113,030 |
| 4/15/2026 | $1.06 | $1.15 | $1.06 | $1.09 | 33,426 |
| 4/14/2026 | $1.08 | $1.10 | $1.02 | $1.07 | 33,400 |
| 4/13/2026 | $1.02 | $1.10 | $1.00 | $1.09 | 67,000 |
| 4/10/2026 | $1.06 | $1.09 | $1.02 | $1.05 | 21,101 |
| 4/9/2026 | $1.12 | $1.12 | $1.00 | $1.05 | 102,203 |
| 4/8/2026 | $1.21 | $1.26 | $1.12 | $1.13 | 40,900 |
| 4/7/2026 | $1.26 | $1.26 | $1.12 | $1.16 | 106,078 |
| 4/6/2026 | $1.25 | $1.31 | $1.22 | $1.26 | 49,325 |
| 4/2/2026 | $1.30 | $1.40 | $1.26 | $1.27 | 45,949 |
| 4/1/2026 | $1.49 | $1.64 | $1.30 | $1.33 | 110,054 |
| 3/31/2026 | $1.59 | $1.59 | $1.42 | $1.51 | 50,100 |
| 3/30/2026 | $1.61 | $1.69 | $1.46 | $1.53 | 57,700 |
| 3/27/2026 | $1.59 | $1.59 | $1.55 | $1.56 | 20,700 |
| 3/26/2026 | $1.77 | $1.79 | $1.61 | $1.63 | 30,000 |
| 3/25/2026 | $1.95 | $1.95 | $1.72 | $1.79 | 71,640 |
| 3/24/2026 | $1.67 | $2.34 | $1.59 | $1.97 | 605,947 |
| 3/23/2026 | $1.55 | $1.80 | $1.55 | $1.69 | 90,213 |
| 3/20/2026 | $1.48 | $1.52 | $1.40 | $1.52 | 111,808 |
| 3/19/2026 | $1.49 | $1.50 | $1.40 | $1.48 | 40,635 |
| 3/18/2026 | $1.62 | $1.64 | $1.47 | $1.53 | 44,700 |
| 3/17/2026 | $1.67 | $1.72 | $1.60 | $1.62 | 19,645 |
| 3/16/2026 | $1.62 | $1.68 | $1.58 | $1.65 | 26,213 |
| 3/13/2026 | $1.67 | $1.70 | $1.56 | $1.59 | 37,300 |
| 3/12/2026 | $1.84 | $1.84 | $1.64 | $1.66 | 74,363 |
| 3/11/2026 | $2.04 | $2.10 | $1.80 | $1.84 | 153,900 |
| 3/10/2026 | $1.81 | $2.47 | $1.80 | $2.07 | 622,102 |
| 3/9/2026 | $1.68 | $1.81 | $1.68 | $1.81 | 54,404 |
| 3/6/2026 | $1.67 | $1.74 | $1.60 | $1.72 | 30,708 |
| 3/5/2026 | $1.65 | $1.74 | $1.63 | $1.70 | 30,047 |
| 3/4/2026 | $1.58 | $1.72 | $1.51 | $1.68 | 85,644 |
| 3/3/2026 | $1.31 | $1.58 | $1.31 | $1.54 | 103,694 |
| 3/2/2026 | $1.38 | $1.43 | $1.31 | $1.35 | 20,200 |
| 2/27/2026 | $1.41 | $1.43 | $1.37 | $1.37 | 26,400 |
| 2/26/2026 | $1.46 | $1.46 | $1.40 | $1.44 | 20,406 |
| 2/25/2026 | $1.48 | $1.48 | $1.40 | $1.45 | 36,136 |
| 2/24/2026 | $1.40 | $1.51 | $1.40 | $1.46 | 51,107 |
| 2/23/2026 | $1.60 | $1.63 | $1.38 | $1.40 | 89,700 |
| 2/20/2026 | $1.65 | $1.66 | $1.60 | $1.62 | 21,841 |