-
5 DAY PERFORMANCE
+274.40% -
1 MONTH PERFORMANCE
+242.11% -
3 MONTH PERFORMANCE
+561.76% -
6 MONTH PERFORMANCE
+585.01% -
YEAR-TO-DATE PERFORMANCE
+311.97% -
1 YEAR PERFORMANCE
+325.30%
EVgo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $0.31 | $0.26 (-15.25%) | $0.31 | $0.26 | 12,830 | $383.27 M |
| 08/06/2024 | $0.30 | $0.29 (-4.79%) | $0.31 | $0.27 | 3,312 | $385.38 M |
| 08/05/2024 | $0.25 | $0.31 (22.05%) | $0.34 | $0.25 | 32,800 | $394.88 M |
| 08/02/2024 | $0.28 | $0.25 (-8.05%) | $0.31 | $0.25 | 28,000 | $398.05 M |
| 08/01/2024 | $0.30 | $0.26 (-13.33%) | $0.35 | $0.21 | 264,000 | $382.21 M |
| 07/31/2024 | $0.28 | $0.29 (3.79%) | $0.32 | $0.26 | 27,402 | $405.44 M |
| 07/30/2024 | $0.33 | $0.28 (-14.18%) | $0.35 | $0.25 | 61,800 | $391.72 M |
| 07/29/2024 | $0.38 | $0.31 (-18.42%) | $0.38 | $0.30 | 17,000 | $396.72 M |
| 07/26/2024 | $0.35 | $0.39 (10.31%) | $0.39 | $0.35 | 9,000 | $407.19 M |
| 07/25/2024 | $0.40 | $0.32 (-19.83%) | $0.40 | $0.32 | 16,400 | $378.93 M |
| 07/24/2024 | $0.40 | $0.38 (-6.23%) | $0.40 | $0.35 | 19,300 | $392.54 M |
| 07/23/2024 | $0.40 | $0.38 (-3.8%) | $0.41 | $0.34 | 31,019 | $387.30 M |
| 07/22/2024 | $0.35 | $0.32 (-8.32%) | $0.40 | $0.31 | 12,311 | $368.46 M |
| 07/19/2024 | $0.39 | $0.35 (-9.57%) | $0.39 | $0.31 | 10,309 | $370.55 M |
| 07/18/2024 | $0.40 | $0.39 (-3%) | $0.40 | $0.35 | 6,928 | $379.97 M |
| 07/17/2024 | $0.41 | $0.37 (-8.39%) | $0.41 | $0.31 | 36,941 | $389.39 M |
| 07/16/2024 | $0.40 | $0.36 (-9.95%) | $0.40 | $0.29 | 83,769 | $428.12 M |
| 07/15/2024 | $0.42 | $0.38 (-8.64%) | $0.43 | $0.36 | 119,689 | $419.75 M |
| 07/12/2024 | $0.30 | $0.38 (26.73%) | $0.44 | $0.30 | 208,907 | $418.70 M |
| 07/11/2024 | $0.29 | $0.28 (-1.94%) | $0.30 | $0.25 | 97,686 | $352.76 M |
| 07/10/2024 | $0.15 | $0.25 (66.67%) | $0.29 | $0.15 | 173,404 | $334.96 M |
| 07/09/2024 | $0.18 | $0.17 (-2.24%) | $0.18 | $0.15 | 23,794 | $299.37 M |
| 07/08/2024 | $0.18 | $0.18 (1.7%) | $0.18 | $0.17 | 18,089 | $295.19 M |
| 07/05/2024 | $0.16 | $0.18 (11.19%) | $0.18 | $0.15 | 58,639 | $292.05 M |