5 DAY PERFORMANCE
-1.61%
1 MONTH PERFORMANCE
-2.87%
3 MONTH PERFORMANCE
-27.38%
6 MONTH PERFORMANCE
-15.28%
YEAR-TO-DATE PERFORMANCE
+4.81%
1 YEAR PERFORMANCE
-11.08%
EVgo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $3.10 | $3.05 (-1.61%) | $3.11 | $3.01 | 2.24 M | $937.48 M |
| 01/26/2026 | $3.08 | $3.09 (0.32%) | $3.12 | $3.03 | 3.71 M | $949.78 M |
| 01/23/2026 | $3.09 | $3.09 (0%) | $3.14 | $3.05 | 2.53 M | $949.78 M |
| 01/22/2026 | $3.11 | $3.10 (-0.32%) | $3.23 | $3.09 | 2.61 M | $952.85 M |
| 01/21/2026 | $3.09 | $3.09 (0%) | $3.16 | $2.99 | 3.62 M | $949.78 M |
| 01/20/2026 | $3.00 | $3.06 (2%) | $3.11 | $2.93 | 4.68 M | $940.55 M |
| 01/16/2026 | $3.02 | $3.07 (1.66%) | $3.11 | $3.00 | 3.25 M | $943.63 M |
| 01/15/2026 | $3.15 | $3.00 (-4.76%) | $3.20 | $2.99 | 3.21 M | $922.11 M |
| 01/14/2026 | $2.97 | $3.15 (6.06%) | $3.17 | $2.91 | 4.74 M | $968.22 M |
| 01/13/2026 | $3.12 | $2.97 (-4.81%) | $3.14 | $2.97 | 2.42 M | $912.89 M |
| 01/12/2026 | $3.04 | $3.09 (1.64%) | $3.19 | $2.97 | 3.79 M | $949.78 M |
| 01/09/2026 | $3.14 | $3.06 (-2.55%) | $3.15 | $2.99 | 2.62 M | $940.55 M |
| 01/08/2026 | $3.10 | $3.12 (0.65%) | $3.22 | $3.09 | 2.64 M | $959.00 M |
| 01/07/2026 | $3.13 | $3.11 (-0.64%) | $3.18 | $3.05 | 2.93 M | $955.92 M |
| 01/06/2026 | $3.02 | $3.12 (3.31%) | $3.14 | $3.02 | 2.25 M | $959.00 M |
| 01/05/2026 | $3.09 | $3.04 (-1.62%) | $3.18 | $2.95 | 3.23 M | $934.41 M |
| 01/02/2026 | $2.92 | $3.08 (5.48%) | $3.14 | $2.91 | 4.35 M | $946.70 M |
| 12/31/2025 | $2.90 | $2.91 (0.34%) | $2.94 | $2.86 | 3.02 M | $894.45 M |
| 12/30/2025 | $2.97 | $2.91 (-2.02%) | $3.00 | $2.91 | 4.57 M | $894.45 M |
| 12/29/2025 | $3.10 | $2.99 (-3.55%) | $3.18 | $2.98 | 3.23 M | $919.04 M |
| 12/26/2025 | $3.18 | $3.14 (-1.26%) | $3.18 | $3.09 | 4.10 M | $965.14 M |
| 12/24/2025 | $3.18 | $3.19 (0.31%) | $3.21 | $3.14 | 1.18 M | $980.51 M |
| 12/23/2025 | $3.15 | $3.19 (1.27%) | $3.26 | $3.13 | 3.23 M | $980.51 M |
| 12/22/2025 | $3.05 | $3.15 (3.28%) | $3.18 | $3.04 | 2.26 M | $968.22 M |
| 12/19/2025 | $3.06 | $3.05 (-0.33%) | $3.13 | $3.04 | 5.36 M | $937.48 M |
| 12/18/2025 | $3.09 | $3.06 (-0.97%) | $3.24 | $3.03 | 2.71 M | $940.55 M |
| 12/17/2025 | $3.11 | $3.00 (-3.54%) | $3.22 | $3.00 | 2.48 M | $922.11 M |
| 12/16/2025 | $3.06 | $3.11 (1.63%) | $3.18 | $3.06 | 3.29 M | $955.92 M |
| 12/15/2025 | $3.25 | $3.09 (-4.92%) | $3.28 | $3.08 | 3.04 M | $949.78 M |
| 12/12/2025 | $3.39 | $3.21 (-5.31%) | $3.39 | $3.18 | 3.63 M | $986.66 M |
| 12/11/2025 | $3.33 | $3.38 (1.5%) | $3.40 | $3.21 | 3.45 M | $1.04 B |
| 12/10/2025 | $3.39 | $3.45 (1.77%) | $3.49 | $3.39 | 2.62 M | $1.06 B |
| 12/09/2025 | $3.31 | $3.38 (2.11%) | $3.42 | $3.30 | 1.79 M | $1.04 B |
| 12/08/2025 | $3.43 | $3.35 (-2.33%) | $3.48 | $3.29 | 2.70 M | $1.03 B |
| 12/05/2025 | $3.47 | $3.41 (-1.73%) | $3.55 | $3.39 | 2.77 M | $1.05 B |
| 12/04/2025 | $3.30 | $3.47 (5.15%) | $3.50 | $3.30 | 3.66 M | $1.07 B |
| 12/03/2025 | $3.14 | $3.30 (5.1%) | $3.30 | $3.13 | 2.99 M | $1.01 B |
| 12/02/2025 | $3.12 | $3.12 (0%) | $3.21 | $3.10 | 2.81 M | $959.00 M |
| 12/01/2025 | $3.18 | $3.10 (-2.52%) | $3.18 | $3.08 | 2.48 M | $952.85 M |
| 11/28/2025 | $3.17 | $3.24 (2.21%) | $3.24 | $3.12 | 2.69 M | $995.88 M |
| 11/26/2025 | $3.02 | $3.16 (4.64%) | $3.18 | $3.02 | 3.53 M | $971.29 M |
| 11/25/2025 | $2.95 | $3.02 (2.37%) | $3.06 | $2.87 | 3.26 M | $928.26 M |
| 11/24/2025 | $2.92 | $2.93 (0.34%) | $3.00 | $2.91 | 3.28 M | $900.60 M |
| 11/21/2025 | $2.80 | $2.92 (4.29%) | $2.95 | $2.78 | 4.54 M | $897.52 M |
| 11/20/2025 | $2.94 | $2.80 (-4.76%) | $3.02 | $2.80 | 3.89 M | $860.64 M |
| 11/19/2025 | $2.92 | $2.87 (-1.71%) | $2.95 | $2.79 | 4.35 M | $882.15 M |
| 11/18/2025 | $2.92 | $2.90 (-0.68%) | $3.01 | $2.85 | 5.35 M | $891.38 M |
| 11/17/2025 | $2.95 | $2.93 (-0.68%) | $2.97 | $2.85 | 3.54 M | $900.60 M |
| 11/14/2025 | $2.92 | $2.94 (0.68%) | $2.99 | $2.88 | 3.47 M | $903.67 M |
| 11/13/2025 | $3.06 | $2.99 (-2.29%) | $3.13 | $2.98 | 5.27 M | $919.04 M |
| 11/12/2025 | $3.38 | $3.08 (-8.88%) | $3.39 | $3.07 | 6.42 M | $946.70 M |
| 11/11/2025 | $3.44 | $3.34 (-2.91%) | $3.47 | $3.25 | 3.87 M | $1.03 B |
| 11/10/2025 | $3.61 | $3.44 (-4.71%) | $3.68 | $3.27 | 6.98 M | $1.06 B |
| 11/07/2025 | $3.38 | $3.42 (1.18%) | $3.55 | $3.25 | 5.03 M | $1.05 B |
| 11/06/2025 | $3.85 | $3.42 (-11.17%) | $3.85 | $3.41 | 4.67 M | $1.05 B |
| 11/05/2025 | $3.70 | $3.79 (2.43%) | $3.89 | $3.61 | 4.48 M | $1.15 B |
| 11/04/2025 | $3.82 | $3.67 (-3.93%) | $3.92 | $3.66 | 3.63 M | $1.12 B |
| 11/03/2025 | $4.10 | $3.91 (-4.63%) | $4.11 | $3.90 | 2.77 M | $1.19 B |
| 10/31/2025 | $3.92 | $4.11 (4.85%) | $4.11 | $3.83 | 3.77 M | $1.25 B |
| 10/30/2025 | $3.94 | $3.86 (-2.03%) | $3.94 | $3.81 | 4.18 M | $1.17 B |
| 10/29/2025 | $4.11 | $3.97 (-3.41%) | $4.21 | $3.95 | 3.85 M | $1.21 B |
| 10/28/2025 | $4.24 | $4.11 (-3.07%) | $4.29 | $4.09 | 2.36 M | $1.25 B |
| 10/27/2025 | $4.19 | $4.20 (0.24%) | $4.22 | $4.08 | 2.82 M | $1.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
