-
5 DAY PERFORMANCE
+6.00% -
1 MONTH PERFORMANCE
+24.71% -
3 MONTH PERFORMANCE
+13.98% -
6 MONTH PERFORMANCE
+44.22% -
YEAR-TO-DATE PERFORMANCE
-24.15% -
1 YEAR PERFORMANCE
-26.26%
DocGo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.13 | $4.25 (2.91%) | $4.35 | $4.12 | 441,123 | $433.79 M |
| 11/21/2024 | $4.12 | $4.12 (0%) | $4.25 | $4.11 | 265,500 | $420.52 M |
| 11/20/2024 | $4.00 | $4.10 (2.5%) | $4.10 | $3.92 | 375,932 | $418.48 M |
| 11/19/2024 | $3.94 | $4.02 (2.03%) | $4.04 | $3.84 | 474,900 | $410.31 M |
| 11/18/2024 | $4.12 | $4.00 (-2.91%) | $4.14 | $3.91 | 425,822 | $408.27 M |
| 11/15/2024 | $4.24 | $4.09 (-3.54%) | $4.24 | $4.01 | 759,601 | $417.46 M |
| 11/14/2024 | $4.16 | $4.18 (0.48%) | $4.36 | $4.15 | 534,000 | $426.64 M |
| 11/13/2024 | $4.16 | $4.23 (1.68%) | $4.43 | $4.10 | 869,623 | $431.75 M |
| 11/12/2024 | $4.05 | $4.16 (2.72%) | $4.42 | $4.05 | 1.11 M | $424.60 M |
| 11/11/2024 | $4.10 | $4.02 (-1.95%) | $4.14 | $3.91 | 707,911 | $410.31 M |
| 11/08/2024 | $3.78 | $4.00 (5.82%) | $4.35 | $3.66 | 2.64 M | $408.27 M |
| 11/07/2024 | $3.66 | $3.61 (-1.37%) | $3.75 | $3.56 | 805,946 | $368.46 M |
| 11/06/2024 | $3.66 | $3.65 (-0.27%) | $3.77 | $3.54 | 1.68 M | $372.55 M |
| 11/05/2024 | $3.35 | $3.47 (3.58%) | $3.51 | $3.35 | 813,734 | $354.17 M |
| 11/04/2024 | $3.62 | $3.38 (-6.63%) | $3.67 | $3.38 | 748,619 | $344.99 M |
| 11/01/2024 | $3.51 | $3.63 (3.42%) | $3.69 | $3.43 | 574,600 | $370.51 M |
| 10/31/2024 | $3.48 | $3.51 (0.86%) | $3.59 | $3.43 | 546,430 | $358.26 M |
| 10/30/2024 | $3.45 | $3.46 (0.29%) | $3.55 | $3.42 | 419,000 | $353.15 M |
| 10/29/2024 | $3.43 | $3.48 (1.46%) | $3.59 | $3.41 | 294,124 | $355.20 M |
| 10/28/2024 | $3.49 | $3.47 (-0.57%) | $3.50 | $3.43 | 397,435 | $354.17 M |
| 10/25/2024 | $3.40 | $3.42 (0.59%) | $3.45 | $3.27 | 310,524 | $349.07 M |
| 10/24/2024 | $3.44 | $3.37 (-2.03%) | $3.49 | $3.31 | 329,730 | $343.97 M |
| 10/23/2024 | $3.37 | $3.40 (0.89%) | $3.42 | $3.35 | 281,400 | $347.03 M |
| 10/22/2024 | $3.40 | $3.41 (0.29%) | $3.44 | $3.36 | 177,537 | $348.05 M |
| 10/21/2024 | $3.40 | $3.42 (0.59%) | $3.44 | $3.31 | 231,900 | $349.07 M |
| 10/18/2024 | $3.40 | $3.40 (0%) | $3.47 | $3.37 | 197,004 | $347.03 M |
| 10/17/2024 | $3.40 | $3.39 (-0.29%) | $3.43 | $3.27 | 209,527 | $346.01 M |
| 10/16/2024 | $3.26 | $3.40 (4.29%) | $3.42 | $3.26 | 519,700 | $347.03 M |
| 10/15/2024 | $3.21 | $3.20 (-0.31%) | $3.28 | $3.20 | 270,100 | $326.62 M |
| 10/14/2024 | $3.25 | $3.28 (0.92%) | $3.30 | $3.22 | 516,800 | $334.78 M |
| 10/11/2024 | $3.20 | $3.26 (1.87%) | $3.33 | $3.20 | 348,122 | $332.74 M |
| 10/10/2024 | $3.13 | $3.20 (2.24%) | $3.25 | $3.11 | 363,218 | $326.62 M |
| 10/09/2024 | $3.15 | $3.20 (1.59%) | $3.29 | $3.14 | 432,400 | $326.62 M |
| 10/08/2024 | $3.16 | $3.14 (-0.63%) | $3.20 | $3.11 | 311,317 | $320.49 M |
| 10/07/2024 | $3.37 | $3.15 (-6.53%) | $3.37 | $3.10 | 486,598 | $321.51 M |
| 10/04/2024 | $3.24 | $3.35 (3.4%) | $3.37 | $3.19 | 570,814 | $341.93 M |
| 10/03/2024 | $3.09 | $3.15 (1.94%) | $3.16 | $3.06 | 358,637 | $321.51 M |
| 10/02/2024 | $3.35 | $3.11 (-7.16%) | $3.36 | $3.10 | 958,279 | $317.43 M |
| 10/01/2024 | $3.31 | $3.35 (1.21%) | $3.39 | $3.29 | 374,200 | $341.93 M |
| 09/30/2024 | $3.39 | $3.32 (-2.06%) | $3.47 | $3.28 | 620,041 | $338.86 M |
| 09/27/2024 | $3.37 | $3.38 (0.3%) | $3.44 | $3.30 | 367,300 | $344.99 M |
| 09/26/2024 | $3.39 | $3.34 (-1.47%) | $3.40 | $3.25 | 527,406 | $340.91 M |
| 09/25/2024 | $3.35 | $3.35 (0%) | $3.39 | $3.31 | 591,336 | $341.93 M |
| 09/24/2024 | $3.46 | $3.35 (-3.18%) | $3.54 | $3.31 | 591,500 | $341.93 M |
| 09/23/2024 | $3.51 | $3.47 (-1.14%) | $3.51 | $3.38 | 349,330 | $354.17 M |
| 09/20/2024 | $3.60 | $3.48 (-3.33%) | $3.61 | $3.38 | 1.43 M | $355.20 M |
| 09/19/2024 | $3.68 | $3.60 (-2.17%) | $3.68 | $3.55 | 381,235 | $367.44 M |
| 09/18/2024 | $3.57 | $3.53 (-1.12%) | $3.75 | $3.51 | 460,700 | $360.30 M |
| 09/17/2024 | $3.71 | $3.57 (-3.77%) | $3.78 | $3.53 | 598,513 | $364.38 M |
| 09/16/2024 | $3.66 | $3.64 (-0.55%) | $3.72 | $3.56 | 362,017 | $371.53 M |
| 09/13/2024 | $3.52 | $3.65 (3.69%) | $3.67 | $3.52 | 398,472 | $372.55 M |
| 09/12/2024 | $3.58 | $3.52 (-1.68%) | $3.59 | $3.50 | 270,524 | $359.28 M |
| 09/11/2024 | $3.52 | $3.54 (0.57%) | $3.56 | $3.48 | 288,316 | $361.32 M |
| 09/10/2024 | $3.64 | $3.52 (-3.3%) | $3.64 | $3.43 | 350,239 | $359.28 M |
| 09/09/2024 | $3.65 | $3.64 (-0.27%) | $3.75 | $3.56 | 425,700 | $371.53 M |
| 09/06/2024 | $3.62 | $3.63 (0.28%) | $3.74 | $3.58 | 604,900 | $370.51 M |
| 09/05/2024 | $3.58 | $3.64 (1.68%) | $3.67 | $3.54 | 420,153 | $371.53 M |
| 09/04/2024 | $3.53 | $3.55 (0.57%) | $3.63 | $3.50 | 334,400 | $362.34 M |
| 09/03/2024 | $3.72 | $3.55 (-4.57%) | $3.84 | $3.55 | 405,097 | $362.34 M |
| 08/30/2024 | $3.70 | $3.78 (2.16%) | $3.81 | $3.63 | 311,400 | $385.82 M |
| 08/29/2024 | $3.70 | $3.66 (-1.08%) | $3.75 | $3.64 | 333,100 | $373.57 M |
| 08/28/2024 | $3.63 | $3.63 (0%) | $3.69 | $3.60 | 215,048 | $370.51 M |
| 08/27/2024 | $3.69 | $3.67 (-0.54%) | $3.71 | $3.60 | 219,625 | $374.59 M |
| 08/26/2024 | $3.75 | $3.74 (-0.27%) | $3.77 | $3.64 | 381,809 | $381.73 M |
| 08/23/2024 | $3.51 | $3.72 (5.98%) | $3.79 | $3.46 | 457,700 | $379.69 M |