5 DAY PERFORMANCE
+7.10%
1 MONTH PERFORMANCE
-5.45%
3 MONTH PERFORMANCE
-8.20%
6 MONTH PERFORMANCE
-10.80%
YEAR-TO-DATE PERFORMANCE
-14.32%
1 YEAR PERFORMANCE
-43.49%
EVgo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.30 | $3.47 (5.15%) | $3.50 | $3.30 | 3.60 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 |
| 10/24/2025 | $4.14 | $4.11 (-0.72%) | $4.24 | $4.08 | 3.18 M | $1.25 B |
| 10/23/2025 | $4.22 | $4.08 (-3.32%) | $4.22 | $4.05 | 3.02 M | $1.24 B |
| 10/22/2025 | $4.22 | $4.22 (0%) | $4.33 | $4.12 | 3.46 M | $1.28 B |
| 10/21/2025 | $4.31 | $4.30 (-0.23%) | $4.46 | $4.23 | 2.61 M | $1.31 B |
| 10/20/2025 | $4.33 | $4.29 (-0.92%) | $4.38 | $4.24 | 2.71 M | $1.31 B |
| 10/17/2025 | $4.19 | $4.25 (1.43%) | $4.29 | $4.14 | 3.74 M | $1.29 B |
| 10/16/2025 | $4.56 | $4.29 (-5.92%) | $4.73 | $4.25 | 4.57 M | $1.31 B |
| 10/15/2025 | $4.63 | $4.56 (-1.51%) | $4.79 | $4.52 | 3.51 M | $1.39 B |
| 10/14/2025 | $4.58 | $4.54 (-0.87%) | $4.71 | $4.44 | 6.18 M | $1.38 B |
| 10/13/2025 | $4.35 | $4.80 (10.34%) | $4.82 | $4.35 | 5.62 M | $1.46 B |
| 10/10/2025 | $4.68 | $4.27 (-8.76%) | $4.73 | $4.26 | 6.32 M | $1.30 B |
| 10/09/2025 | $4.71 | $4.67 (-0.85%) | $4.77 | $4.60 | 2.83 M | $1.42 B |
| 10/08/2025 | $4.81 | $4.71 (-2.08%) | $4.88 | $4.65 | 3.60 M | $1.43 B |
| 10/07/2025 | $4.95 | $4.75 (-4.04%) | $5.15 | $4.74 | 6.68 M | $1.45 B |
| 10/06/2025 | $5.03 | $4.88 (-2.98%) | $5.07 | $4.88 | 3.64 M | $1.48 B |
| 10/03/2025 | $4.95 | $4.98 (0.61%) | $5.18 | $4.85 | 5.56 M | $1.52 B |
| 10/02/2025 | $5.02 | $4.93 (-1.79%) | $5.10 | $4.86 | 4.92 M | $1.50 B |
| 10/01/2025 | $4.69 | $5.01 (6.82%) | $5.12 | $4.67 | 6.38 M | $1.52 B |
| 09/30/2025 | $4.74 | $4.73 (-0.21%) | $4.83 | $4.56 | 4.14 M | $1.44 B |
| 09/29/2025 | $4.65 | $4.74 (1.94%) | $4.79 | $4.63 | 6.91 M | $1.44 B |
| 09/26/2025 | $4.63 | $4.57 (-1.3%) | $4.68 | $4.50 | 2.73 M | $1.39 B |
| 09/25/2025 | $4.58 | $4.63 (1.09%) | $4.76 | $4.53 | 3.38 M | $1.41 B |
| 09/24/2025 | $4.57 | $4.70 (2.84%) | $4.84 | $4.54 | 3.99 M | $1.43 B |
| 09/23/2025 | $4.64 | $4.52 (-2.59%) | $4.87 | $4.49 | 4.54 M | $1.38 B |
| 09/22/2025 | $4.41 | $4.59 (4.08%) | $4.60 | $4.28 | 3.20 M | $1.40 B |
| 09/19/2025 | $4.64 | $4.45 (-4.09%) | $4.68 | $4.35 | 5.78 M | $1.35 B |
| 09/18/2025 | $4.50 | $4.65 (3.33%) | $4.73 | $4.50 | 4.25 M | $1.41 B |
| 09/17/2025 | $4.39 | $4.48 (2.05%) | $4.65 | $4.33 | 5.19 M | $1.36 B |
| 09/16/2025 | $4.29 | $4.42 (3.03%) | $4.48 | $4.21 | 4.09 M | $1.34 B |
| 09/15/2025 | $4.15 | $4.29 (3.37%) | $4.39 | $4.12 | 5.11 M | $1.31 B |
| 09/12/2025 | $3.93 | $4.11 (4.58%) | $4.14 | $3.86 | 4.12 M | $1.25 B |
| 09/11/2025 | $3.83 | $3.94 (2.87%) | $4.02 | $3.82 | 2.76 M | $1.20 B |
| 09/10/2025 | $3.92 | $3.82 (-2.55%) | $3.92 | $3.80 | 2.36 M | $1.16 B |
| 09/09/2025 | $3.90 | $3.90 (0%) | $3.98 | $3.85 | 3.17 M | $1.19 B |
| 09/08/2025 | $3.96 | $3.94 (-0.51%) | $3.97 | $3.78 | 2.91 M | $1.20 B |
| 09/05/2025 | $3.84 | $3.93 (2.34%) | $3.94 | $3.69 | 2.83 M | $1.20 B |
| 09/04/2025 | $3.81 | $3.78 (-0.79%) | $3.82 | $3.70 | 2.22 M | $1.15 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.
