-
5 DAY PERFORMANCE
-48.15% -
1 MONTH PERFORMANCE
-5.03% -
3 MONTH PERFORMANCE
+189.56% -
6 MONTH PERFORMANCE
+414.71% -
YEAR-TO-DATE PERFORMANCE
+195.77% -
1 YEAR PERFORMANCE
+296.70%
EVgo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $0.87 | $0.84 (-3.45%) | $0.89 | $0.83 | 8,283 | |
| 11/07/2024 | $1.08 | $0.88 (-18.93%) | $1.16 | $0.75 | 277,129 | $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 |
| 10/14/2024 | $1.49 | $1.38 (-7.38%) | $1.49 | $1.23 | 161,600 | $789.77 M |
| 10/11/2024 | $1.14 | $1.27 (11.4%) | $1.32 | $1.09 | 211,962 | $763.37 M |
| 10/10/2024 | $1.33 | $1.15 (-13.53%) | $1.50 | $1.12 | 488,724 | $706.36 M |
| 10/09/2024 | $0.95 | $1.21 (27.38%) | $1.33 | $0.88 | 500,989 | $745.42 M |
| 10/08/2024 | $0.97 | $0.88 (-8.81%) | $1.07 | $0.79 | 302,211 | $704.25 M |
| 10/07/2024 | $1.11 | $0.97 (-12.61%) | $1.13 | $0.83 | 361,200 | $731.70 M |
| 10/04/2024 | $0.70 | $1.12 (60%) | $1.42 | $0.70 | 1.31 M | $760.20 M |
| 10/03/2024 | $0.40 | $0.82 (103.98%) | $0.89 | $0.40 | 2.29 M | $667.29 M |
| 10/02/2024 | $0.31 | $0.31 (-1.04%) | $0.33 | $0.30 | 23,902 | $414.95 M |
| 10/01/2024 | $0.30 | $0.31 (2.31%) | $0.32 | $0.30 | 8,194 | $405.44 M |
| 09/30/2024 | $0.33 | $0.31 (-4.58%) | $0.33 | $0.31 | 9,600 | $437.12 M |
| 09/27/2024 | $0.31 | $0.32 (1.61%) | $0.34 | $0.30 | 28,600 | $442.40 M |
| 09/26/2024 | $0.31 | $0.31 (0.97%) | $0.34 | $0.31 | 10,900 | $433.95 M |
| 09/25/2024 | $0.31 | $0.32 (2.42%) | $0.35 | $0.31 | 6,604 | $429.73 M |
| 09/24/2024 | $0.31 | $0.35 (15.28%) | $0.36 | $0.31 | 4,404 | $436.06 M |
| 09/23/2024 | $0.31 | $0.31 (0.98%) | $0.38 | $0.31 | 2,200 | $430.78 M |
| 09/20/2024 | $0.35 | $0.30 (-14.29%) | $0.37 | $0.30 | 28,600 | $443.45 M |
| 09/19/2024 | $0.36 | $0.35 (-3.49%) | $0.38 | $0.34 | 25,401 | $457.18 M |
| 09/18/2024 | $0.39 | $0.35 (-10.77%) | $0.40 | $0.35 | 16,000 | $465.63 M |
| 09/17/2024 | $0.36 | $0.38 (4.5%) | $0.39 | $0.35 | 21,700 | $496.24 M |
| 09/16/2024 | $0.35 | $0.35 (0.27%) | $0.36 | $0.35 | 6,100 | $459.29 M |
| 09/13/2024 | $0.36 | $0.35 (-1.67%) | $0.36 | $0.35 | 9,200 | $473.02 M |
| 09/12/2024 | $0.35 | $0.35 (0.77%) | $0.37 | $0.33 | 45,400 | $466.68 M |
| 09/11/2024 | $0.30 | $0.30 (0%) | $0.34 | $0.30 | 19,617 | $454.01 M |
| 09/10/2024 | $0.31 | $0.30 (-0.78%) | $0.31 | $0.30 | 5,300 | $429.73 M |
| 09/09/2024 | $0.34 | $0.31 (-6.85%) | $0.34 | $0.31 | 8,630 | $407.55 M |
| 09/06/2024 | $0.35 | $0.32 (-8.57%) | $0.37 | $0.32 | 17,032 | $416.00 M |
| 09/05/2024 | $0.34 | $0.34 (0.56%) | $0.34 | $0.34 | 930 | $441.34 M |
| 09/04/2024 | $0.33 | $0.34 (0.9%) | $0.35 | $0.32 | 3,300 | $441.34 M |
| 09/03/2024 | $0.37 | $0.35 (-5.35%) | $0.37 | $0.33 | 18,300 | $440.29 M |
| 08/30/2024 | $0.38 | $0.38 (-1.29%) | $0.38 | $0.35 | 8,900 | $478.30 M |
| 08/29/2024 | $0.31 | $0.38 (21.76%) | $0.38 | $0.30 | 23,592 | $474.07 M |
| 08/28/2024 | $0.36 | $0.32 (-11.27%) | $0.36 | $0.31 | 13,404 | $437.12 M |
| 08/27/2024 | $0.36 | $0.36 (0.83%) | $0.38 | $0.34 | 53,534 | $458.23 M |
| 08/26/2024 | $0.30 | $0.35 (16.7%) | $0.37 | $0.30 | 65,000 | $460.35 M |
| 08/23/2024 | $0.27 | $0.31 (13.35%) | $0.33 | $0.27 | 85,231 | $444.51 M |
| 08/22/2024 | $0.25 | $0.25 (0%) | $0.26 | $0.24 | 227,800 | $394.88 M |
| 08/21/2024 | $0.26 | $0.26 (-2.11%) | $0.27 | $0.25 | 15,900 | $401.22 M |
| 08/20/2024 | $0.25 | $0.25 (-0.52%) | $0.25 | $0.25 | 2,900 | $386.44 M |
| 08/19/2024 | $0.26 | $0.26 (2.94%) | $0.27 | $0.26 | 12,400 | $399.11 M |
| 08/16/2024 | $0.28 | $0.26 (-4.98%) | $0.28 | $0.25 | 12,200 | $397.00 M |
| 08/15/2024 | $0.26 | $0.26 (-0.79%) | $0.28 | $0.25 | 17,100 | $390.66 M |
| 08/14/2024 | $0.27 | $0.24 (-8.72%) | $0.28 | $0.21 | 27,527 | $382.21 M |
| 08/13/2024 | $0.29 | $0.28 (-0.9%) | $0.29 | $0.23 | 1,100 | $388.55 M |
| 08/12/2024 | $0.27 | $0.25 (-6.23%) | $0.28 | $0.24 | 21,800 | $369.54 M |
| 08/09/2024 | $0.30 | $0.26 (-13.5%) | $0.30 | $0.25 | 29,800 | $385.38 M |
| 08/08/2024 | $0.24 | $0.29 (20.98%) | $0.30 | $0.24 | 28,000 | $401.22 M |