DocGo Inc. (DCGO)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 04, 2023 | 5.98 | 6.20 | 5.94 | 6.17 | 6.17 | 504,000 |
| Dec 01, 2023 | 5.65 | 6.05 | 5.64 | 6.01 | 6.01 | 909,400 |
| Nov 30, 2023 | 5.56 | 5.72 | 5.34 | 5.65 | 5.65 | 1,202,600 |
| Nov 29, 2023 | 5.70 | 5.90 | 5.48 | 5.52 | 5.52 | 700,800 |
| Nov 28, 2023 | 5.67 | 5.76 | 5.54 | 5.72 | 5.72 | 733,500 |
| Nov 27, 2023 | 5.76 | 5.85 | 5.65 | 5.69 | 5.69 | 739,000 |
| Nov 24, 2023 | 5.69 | 5.84 | 5.69 | 5.75 | 5.75 | 346,500 |
| Nov 22, 2023 | 5.70 | 5.92 | 5.59 | 5.75 | 5.75 | 508,600 |
| Nov 21, 2023 | 5.76 | 5.88 | 5.54 | 5.60 | 5.60 | 686,700 |
| Nov 20, 2023 | 5.85 | 5.87 | 5.58 | 5.77 | 5.77 | 1,316,800 |
| Nov 17, 2023 | 5.94 | 5.95 | 5.78 | 5.80 | 5.80 | 978,600 |
| Nov 16, 2023 | 5.95 | 6.12 | 5.76 | 5.88 | 5.88 | 695,200 |
| Nov 15, 2023 | 6.23 | 6.31 | 5.93 | 5.97 | 5.97 | 1,016,100 |
| Nov 14, 2023 | 5.91 | 6.20 | 5.86 | 6.19 | 6.19 | 1,193,800 |
| Nov 13, 2023 | 5.69 | 5.82 | 5.48 | 5.65 | 5.65 | 646,400 |
| Nov 10, 2023 | 5.70 | 5.81 | 5.59 | 5.72 | 5.72 | 674,600 |
| Nov 09, 2023 | 6.02 | 6.05 | 5.68 | 5.70 | 5.70 | 753,900 |
| Nov 08, 2023 | 6.08 | 6.36 | 5.68 | 5.94 | 5.94 | 986,200 |
| Nov 07, 2023 | 6.10 | 6.90 | 5.96 | 6.11 | 6.11 | 3,243,300 |
| Nov 06, 2023 | 6.04 | 6.11 | 5.61 | 5.80 | 5.80 | 1,503,300 |
| Nov 03, 2023 | 6.19 | 6.32 | 5.96 | 6.04 | 6.04 | 1,045,800 |
| Nov 02, 2023 | 6.15 | 6.28 | 5.97 | 6.07 | 6.07 | 678,100 |
| Nov 01, 2023 | 5.98 | 6.13 | 5.88 | 6.09 | 6.09 | 612,500 |
| Oct 31, 2023 | 6.01 | 6.11 | 5.92 | 5.94 | 5.94 | 555,300 |
| Oct 30, 2023 | 6.05 | 6.06 | 5.88 | 6.01 | 6.01 | 503,900 |
| Oct 27, 2023 | 6.12 | 6.19 | 6.00 | 6.01 | 6.01 | 819,400 |
| Oct 26, 2023 | 6.57 | 6.60 | 6.00 | 6.12 | 6.12 | 740,600 |
| Oct 25, 2023 | 6.75 | 6.86 | 6.42 | 6.59 | 6.59 | 708,500 |
| Oct 24, 2023 | 6.53 | 6.89 | 6.48 | 6.75 | 6.75 | 946,900 |
| Oct 23, 2023 | 5.99 | 6.15 | 5.93 | 6.00 | 6.00 | 711,300 |
| Oct 20, 2023 | 5.91 | 6.08 | 5.87 | 6.06 | 6.06 | 987,700 |
| Oct 19, 2023 | 6.05 | 6.05 | 5.80 | 5.88 | 5.88 | 733,200 |
| Oct 18, 2023 | 6.06 | 6.15 | 5.98 | 6.04 | 6.04 | 612,800 |
| Oct 17, 2023 | 6.00 | 6.18 | 6.00 | 6.10 | 6.10 | 691,400 |
| Oct 16, 2023 | 5.89 | 6.21 | 5.89 | 6.00 | 6.00 | 1,338,800 |
| Oct 13, 2023 | 5.60 | 5.91 | 5.54 | 5.86 | 5.86 | 812,500 |
| Oct 12, 2023 | 5.88 | 5.90 | 5.47 | 5.61 | 5.61 | 857,100 |
| Oct 11, 2023 | 5.86 | 5.96 | 5.75 | 5.86 | 5.86 | 882,400 |
| Oct 10, 2023 | 5.99 | 6.04 | 5.72 | 5.84 | 5.84 | 765,800 |
| Oct 09, 2023 | 5.98 | 6.13 | 5.81 | 5.99 | 5.99 | 933,200 |
| Oct 06, 2023 | 5.74 | 6.03 | 5.65 | 6.00 | 6.00 | 927,300 |
| Oct 05, 2023 | 5.67 | 5.89 | 5.50 | 5.80 | 5.80 | 1,063,800 |
| Oct 04, 2023 | 5.18 | 5.80 | 5.16 | 5.76 | 5.76 | 950,400 |
| Oct 03, 2023 | 5.31 | 5.33 | 5.05 | 5.13 | 5.13 | 602,900 |
| Oct 02, 2023 | 5.33 | 5.43 | 5.19 | 5.33 | 5.33 | 672,100 |
| Sept 29, 2023 | 5.30 | 5.41 | 5.19 | 5.33 | 5.33 | 835,100 |
| Sept 28, 2023 | 5.06 | 5.31 | 5.00 | 5.27 | 5.27 | 819,900 |
| Sept 27, 2023 | 5.09 | 5.32 | 5.01 | 5.05 | 5.05 | 746,700 |
| Sept 26, 2023 | 4.99 | 5.09 | 4.89 | 5.07 | 5.07 | 1,142,200 |
| Sept 25, 2023 | 5.07 | 5.16 | 4.97 | 5.00 | 5.00 | 855,400 |
| Sept 22, 2023 | 5.13 | 5.21 | 5.00 | 5.10 | 5.10 | 694,600 |
| Sept 21, 2023 | 5.11 | 5.23 | 5.02 | 5.10 | 5.10 | 841,700 |
| Sept 20, 2023 | 5.26 | 5.39 | 5.12 | 5.12 | 5.12 | 908,500 |
| Sept 19, 2023 | 5.25 | 5.48 | 5.23 | 5.28 | 5.28 | 1,413,100 |
| Sept 18, 2023 | 5.76 | 5.76 | 4.88 | 5.29 | 5.29 | 3,607,200 |
| Sept 15, 2023 | 6.32 | 6.36 | 5.60 | 5.70 | 5.70 | 2,869,700 |
| Sept 14, 2023 | 6.13 | 6.53 | 6.07 | 6.46 | 6.46 | 1,795,400 |
| Sept 13, 2023 | 6.24 | 6.34 | 5.87 | 6.05 | 6.05 | 2,508,500 |
| Sept 12, 2023 | 6.44 | 6.51 | 6.11 | 6.26 | 6.26 | 1,725,800 |
| Sept 11, 2023 | 7.10 | 7.18 | 6.30 | 6.51 | 6.51 | 1,655,700 |
| Sept 08, 2023 | 7.07 | 7.28 | 6.95 | 7.06 | 7.06 | 1,041,100 |
| Sept 07, 2023 | 7.51 | 7.63 | 7.10 | 7.13 | 7.13 | 1,654,300 |
| Sept 06, 2023 | 7.05 | 7.68 | 6.82 | 7.55 | 7.55 | 3,548,200 |
| Sept 05, 2023 | 8.70 | 8.70 | 8.02 | 8.16 | 8.16 | 777,300 |
| Sept 01, 2023 | 8.86 | 9.11 | 8.72 | 8.74 | 8.74 | 774,400 |
| Aug 31, 2023 | 8.91 | 9.01 | 8.80 | 8.95 | 8.95 | 700,000 |
| Aug 30, 2023 | 8.80 | 8.96 | 8.73 | 8.92 | 8.92 | 314,500 |
| Aug 29, 2023 | 8.79 | 8.93 | 8.74 | 8.83 | 8.83 | 358,700 |
| Aug 28, 2023 | 9.00 | 9.00 | 8.71 | 8.77 | 8.77 | 290,800 |
| Aug 25, 2023 | 8.89 | 8.93 | 8.65 | 8.84 | 8.84 | 411,000 |
| Aug 24, 2023 | 8.80 | 8.88 | 8.64 | 8.76 | 8.76 | 548,500 |
| Aug 23, 2023 | 8.74 | 8.90 | 8.65 | 8.83 | 8.83 | 584,400 |
| Aug 22, 2023 | 8.89 | 9.09 | 8.61 | 8.76 | 8.76 | 861,100 |
| Aug 21, 2023 | 8.90 | 9.10 | 8.73 | 8.89 | 8.89 | 1,474,400 |
| Aug 18, 2023 | 9.40 | 9.40 | 8.88 | 8.92 | 8.92 | 1,143,700 |
| Aug 17, 2023 | 10.02 | 10.02 | 9.37 | 9.38 | 9.38 | 638,800 |
| Aug 16, 2023 | 10.19 | 10.28 | 9.89 | 10.01 | 10.01 | 412,900 |
| Aug 15, 2023 | 10.43 | 10.57 | 10.11 | 10.21 | 10.21 | 590,900 |
| Aug 14, 2023 | 10.03 | 10.26 | 9.85 | 10.24 | 10.24 | 548,800 |
| Aug 11, 2023 | 10.47 | 10.48 | 9.95 | 10.03 | 10.03 | 983,100 |
| Aug 10, 2023 | 10.51 | 10.82 | 10.33 | 10.50 | 10.50 | 795,900 |
| Aug 09, 2023 | 10.04 | 10.72 | 10.04 | 10.46 | 10.46 | 1,093,300 |
| Aug 08, 2023 | 9.77 | 10.76 | 9.38 | 10.19 | 10.19 | 2,820,500 |
| Aug 07, 2023 | 8.99 | 9.18 | 8.94 | 9.11 | 9.11 | 956,600 |
| Aug 04, 2023 | 8.71 | 8.98 | 8.71 | 8.95 | 8.95 | 732,900 |
| Aug 03, 2023 | 8.62 | 8.72 | 8.46 | 8.70 | 8.70 | 506,700 |
| Aug 02, 2023 | 8.42 | 8.66 | 8.21 | 8.57 | 8.57 | 841,800 |
| Aug 01, 2023 | 8.33 | 8.57 | 8.12 | 8.49 | 8.49 | 837,500 |
| Jul 31, 2023 | 8.50 | 8.62 | 7.89 | 8.39 | 8.39 | 1,657,800 |
| Jul 28, 2023 | 8.42 | 8.90 | 8.42 | 8.75 | 8.75 | 640,100 |
| Jul 27, 2023 | 8.55 | 8.55 | 8.27 | 8.41 | 8.41 | 985,400 |
| Jul 26, 2023 | 8.35 | 8.62 | 8.23 | 8.50 | 8.50 | 428,200 |
| Jul 25, 2023 | 8.49 | 8.60 | 8.37 | 8.42 | 8.42 | 441,000 |
| Jul 24, 2023 | 8.44 | 8.60 | 8.19 | 8.51 | 8.51 | 718,600 |
| Jul 21, 2023 | 8.90 | 8.93 | 8.45 | 8.48 | 8.48 | 563,800 |
| Jul 20, 2023 | 9.30 | 9.32 | 8.63 | 8.81 | 8.81 | 960,300 |
| Jul 19, 2023 | 9.41 | 9.48 | 9.09 | 9.28 | 9.28 | 453,200 |
| Jul 18, 2023 | 9.46 | 9.66 | 9.32 | 9.41 | 9.41 | 646,600 |
| Jul 17, 2023 | 9.20 | 9.56 | 9.20 | 9.43 | 9.43 | 589,300 |
| Jul 14, 2023 | 9.16 | 9.38 | 9.12 | 9.22 | 9.22 | 1,309,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.