5 DAY PERFORMANCE
-18.28%
1 MONTH PERFORMANCE
-64.15%
3 MONTH PERFORMANCE
-72.26%
6 MONTH PERFORMANCE
-0.96%
YEAR-TO-DATE PERFORMANCE
-28.88%
1 YEAR PERFORMANCE
+49.02%
EVgo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.39 | $0.38 (-3.21%) | $0.40 | $0.37 | 91,424 | $397.21 M |
| 01/13/2025 | $0.48 | $0.41 (-15.21%) | $0.54 | $0.38 | 212,200 | $416.33 M |
| 01/10/2025 | $0.61 | $0.47 (-23.77%) | $0.61 | $0.41 | 78,442 | $431.20 M |
| 01/08/2025 | $0.59 | $0.50 (-14.69%) | $0.59 | $0.40 | 128,544 | $438.63 M |
| 01/07/2025 | $0.69 | $0.59 (-13.97%) | $0.69 | $0.58 | 57,100 | $473.68 M |
| 01/06/2025 | $0.60 | $0.62 (2.5%) | $0.75 | $0.60 | 40,795 | $460.93 M |
| 01/03/2025 | $0.62 | $0.66 (5.77%) | $0.67 | $0.58 | 53,445 | $458.81 M |
| 01/02/2025 | $0.62 | $0.56 (-9.68%) | $0.62 | $0.54 | 16,900 | $445.00 M |
| 12/31/2024 | $0.55 | $0.53 (-2.85%) | $0.64 | $0.51 | 69,418 | $430.13 M |
| 12/30/2024 | $0.61 | $0.54 (-10.79%) | $0.61 | $0.54 | 159,845 | $435.44 M |
| 12/27/2024 | $0.70 | $0.61 (-12.84%) | $0.74 | $0.61 | 71,265 | $446.07 M |
| 12/26/2024 | $0.64 | $0.66 (3.11%) | $0.70 | $0.64 | 61,612 | $460.93 M |
| 12/24/2024 | $0.69 | $0.68 (-1.01%) | $0.69 | $0.66 | 17,229 | $453.50 M |
| 12/23/2024 | $0.69 | $0.67 (-3.19%) | $0.85 | $0.67 | 215,431 | $451.38 M |
| 12/20/2024 | $0.74 | $0.70 (-4.81%) | $0.74 | $0.60 | 101,465 | $463.06 M |
| 12/19/2024 | $0.71 | $0.66 (-6.94%) | $0.71 | $0.62 | 66,062 | $454.56 M |
| 12/18/2024 | $0.80 | $0.70 (-12.5%) | $0.85 | $0.69 | 115,432 | $473.68 M |
| 12/17/2024 | $0.82 | $0.76 (-7.24%) | $0.84 | $0.70 | 300,028 | $497.04 M |
| 12/16/2024 | $1.02 | $1.02 (0%) | $1.10 | $0.96 | 84,800 | $671.22 M |
| 12/13/2024 | $1.13 | $1.06 (-6.19%) | $1.16 | $0.95 | 93,300 | $646.79 M |
| 12/12/2024 | $1.05 | $0.97 (-7.8%) | $1.05 | $0.95 | 56,700 | $660.60 M |
| 12/11/2024 | $1.05 | $1.09 (3.81%) | $1.12 | $0.97 | 62,286 | $687.15 M |
| 12/10/2024 | $1.18 | $1.06 (-10.17%) | $1.24 | $1.06 | 102,000 | $698.84 M |
| 12/09/2024 | $1.08 | $1.10 (1.85%) | $1.18 | $1.06 | 101,146 | $702.02 M |
| 12/06/2024 | $1.14 | $1.01 (-11.4%) | $1.14 | $1.00 | 64,196 | $676.53 M |
| 12/05/2024 | $1.04 | $1.05 (0.96%) | $1.14 | $1.04 | 44,942 | $666.97 M |
| 12/04/2024 | $1.04 | $1.05 (0.96%) | $1.14 | $1.01 | 27,200 | $652.10 M |
| 12/03/2024 | $1.03 | $1.05 (1.94%) | $1.10 | $1.03 | 19,680 | $678.66 M |
| 12/02/2024 | $1.04 | $1.06 (1.92%) | $1.14 | $1.03 | 314,470 | $691.40 M |
| 11/29/2024 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.07 | 17,520 | $691.40 M |
| 11/27/2024 | $0.99 | $1.11 (12.12%) | $1.15 | $0.99 | 73,745 | $687.15 M |
| 11/26/2024 | $1.10 | $1.06 (-3.64%) | $1.11 | $0.95 | 99,000 | $689.28 M |
| 11/25/2024 | $1.11 | $1.10 (-0.9%) | $1.17 | $1.06 | 224,316 | $698.84 M |
| 11/22/2024 | $1.00 | $1.11 (11.11%) | $1.16 | $1.00 | 76,000 | $675.47 M |
| 11/21/2024 | $0.97 | $1.09 (12.38%) | $1.14 | $0.90 | 166,604 | $663.79 M |
| 11/20/2024 | $0.95 | $0.92 (-3.14%) | $1.01 | $0.92 | 27,337 | $635.11 M |
| 11/19/2024 | $0.89 | $0.93 (4.49%) | $1.00 | $0.87 | 61,148 | $619.18 M |
| 11/18/2024 | $0.68 | $0.87 (27.94%) | $1.00 | $0.68 | 72,900 | $570.33 M |
| 11/15/2024 | $0.70 | $0.68 (-3.43%) | $0.73 | $0.62 | 66,536 | $534.26 M |
| 11/14/2024 | $0.85 | $0.70 (-17.22%) | $0.85 | $0.70 | 78,000 | $533.20 M |
| 11/13/2024 | $0.88 | $0.77 (-12.5%) | $0.88 | $0.75 | 142,209 | $549.04 M |
| 11/12/2024 | $1.10 | $0.71 (-35.2%) | $1.12 | $0.69 | 462,446 | $516.31 M |
| 11/11/2024 | $0.75 | $0.80 (6.24%) | $0.87 | $0.75 | 117,406 | $570.15 M |
| 11/08/2024 | $0.87 | $0.75 (-13.78%) | $0.89 | $0.75 | 119,517 | $584.94 M |
| 11/07/2024 | $1.08 | $0.88 (-18.93%) | $1.16 | $0.75 | 277,700 | $647.23 M |
| 11/06/2024 | $1.05 | $1.14 (8.57%) | $1.20 | $1.05 | 96,316 | $704.25 M |
| 11/05/2024 | $1.51 | $1.44 (-4.64%) | $1.52 | $1.44 | 34,250 | $792.94 M |
| 11/04/2024 | $1.59 | $1.49 (-6.29%) | $1.63 | $1.46 | 64,906 | $789.77 M |
| 11/01/2024 | $1.58 | $1.62 (2.53%) | $1.79 | $1.54 | 72,200 | $841.50 M |
| 10/31/2024 | $1.73 | $1.52 (-12.14%) | $1.74 | $1.50 | 56,613 | $827.78 M |
| 10/30/2024 | $1.77 | $1.70 (-3.95%) | $1.78 | $1.64 | 28,717 | $873.18 M |
| 10/29/2024 | $1.68 | $1.69 (0.6%) | $1.85 | $1.60 | 25,800 | $883.74 M |
| 10/28/2024 | $1.82 | $1.74 (-4.4%) | $1.84 | $1.69 | 101,200 | $899.58 M |
| 10/25/2024 | $1.93 | $1.85 (-4.15%) | $1.97 | $1.80 | 82,900 | $930.20 M |
| 10/24/2024 | $1.61 | $1.91 (18.63%) | $1.94 | $1.61 | 139,500 | $943.92 M |
| 10/23/2024 | $1.65 | $1.63 (-1.21%) | $1.69 | $1.57 | 87,029 | $845.73 M |
| 10/22/2024 | $1.58 | $1.68 (6.33%) | $1.70 | $1.46 | 81,487 | $872.12 M |
| 10/21/2024 | $1.76 | $1.57 (-10.8%) | $1.76 | $1.44 | 179,550 | $854.17 M |
| 10/18/2024 | $1.89 | $1.76 (-6.88%) | $1.95 | $1.62 | 223,500 | $872.12 M |
| 10/17/2024 | $1.69 | $1.79 (5.92%) | $1.99 | $1.68 | 331,754 | $880.57 M |
| 10/16/2024 | $1.44 | $1.71 (18.75%) | $1.72 | $1.34 | 319,208 | $892.18 M |
| 10/15/2024 | $1.38 | $1.37 (-0.72%) | $1.41 | $1.29 | 74,319 | $805.61 M |