DocGo Inc. - DCGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.81	0.79	0.79	0.82	0.78	249,806
February 19, 2026	0.81	0.81	0.81	0.81	0.76	336,151
February 18, 2026	0.79	0.81	0.81	0.84	0.76	512,208
February 17, 2026	0.75	0.8	0.8	0.8	0.74	489,900
February 13, 2026	0.7	0.75	0.75	0.77	0.7	349,766
February 12, 2026	0.74	0.71	0.71	0.74	0.67	785,148
February 11, 2026	0.75	0.73	0.73	0.76	0.69	798,905
February 10, 2026	0.72	0.76	0.76	0.79	0.71	651,741
February 09, 2026	0.77	0.73	0.73	0.77	0.72	445,187
February 06, 2026	0.73	0.78	0.78	0.79	0.69	724,139
February 05, 2026	0.68	0.7	0.7	0.74	0.66	1.31M
February 04, 2026	0.72	0.68	0.68	0.73	0.67	841,400
February 03, 2026	0.78	0.72	0.72	0.8	0.7	1.5M
February 02, 2026	0.76	0.78	0.78	0.79	0.75	841,465
January 30, 2026	0.8	0.77	0.77	0.81	0.74	1.04M
January 29, 2026	0.83	0.81	0.81	0.83	0.79	687,704
January 28, 2026	0.88	0.82	0.82	0.88	0.81	662,849
January 27, 2026	0.81	0.87	0.87	0.95	0.81	2.08M
January 26, 2026	0.84	0.8	0.8	0.85	0.79	1.44M
January 23, 2026	0.85	0.84	0.84	0.85	0.83	401,435
January 22, 2026	0.85	0.85	0.85	0.85	0.84	434,800
January 21, 2026	0.84	0.85	0.85	0.85	0.81	572,874
January 20, 2026	0.82	0.81	0.81	0.84	0.81	620,508
January 16, 2026	0.89	0.83	0.83	0.89	0.83	1.31M
January 15, 2026	0.87	0.9	0.9	0.92	0.87	547,500
January 14, 2026	0.87	0.89	0.89	0.89	0.85	742,746
January 13, 2026	0.9	0.87	0.87	0.92	0.86	421,045
January 12, 2026	0.89	0.9	0.9	0.91	0.85	975,202
January 09, 2026	0.92	0.89	0.89	0.95	0.89	495,031
January 08, 2026	0.9	0.91	0.91	0.93	0.9	473,507
January 07, 2026	0.92	0.91	0.91	0.93	0.9	348,437
January 06, 2026	0.89	0.94	0.94	0.94	0.89	528,240
January 05, 2026	0.9	0.89	0.89	0.93	0.88	499,431
January 02, 2026	0.89	0.89	0.89	0.92	0.88	470,478
December 31, 2025	0.9	0.88	0.88	0.92	0.87	821,100
December 30, 2025	0.87	0.88	0.88	0.9	0.86	835,300
December 29, 2025	0.88	0.89	0.89	0.92	0.88	473,625
December 26, 2025	0.91	0.93	0.93	0.93	0.89	582,277
December 24, 2025	0.88	0.92	0.92	0.93	0.88	422,830
December 23, 2025	0.86	0.88	0.88	0.9	0.86	1.34M
December 22, 2025	0.9	0.88	0.88	0.93	0.88	549,037
December 19, 2025	0.94	0.89	0.89	0.96	0.89	1.36M
December 18, 2025	0.93	0.94	0.94	0.99	0.93	449,979
December 17, 2025	0.9	0.94	0.94	0.96	0.88	639,937
December 16, 2025	0.92	0.91	0.91	0.94	0.9	1.13M
December 15, 2025	0.93	0.92	0.92	0.97	0.9	643,231
December 12, 2025	0.93	0.92	0.92	0.97	0.92	760,100
December 11, 2025	1	0.94	0.94	1	0.93	1.22M
December 10, 2025	0.99	0.98	0.98	1.03	0.98	1.15M
December 09, 2025	1	1	1	1.03	0.99	430,000
December 08, 2025	1.08	1.01	1.01	1.08	0.99	413,045
December 05, 2025	1.05	1.05	1.05	1.06	1.02	411,135
December 04, 2025	1.06	1.05	1.05	1.1	1.03	662,556
December 03, 2025	0.97	1.08	1.08	1.08	0.96	778,059
December 02, 2025	0.98	0.96	0.96	1	0.96	242,100
December 01, 2025	1.01	0.97	0.97	1.01	0.96	418,700
November 28, 2025	1.02	1.03	1.03	1.03	0.98	337,871
November 26, 2025	0.99	1.04	1.04	1.05	0.99	529,580
November 25, 2025	1.02	1.01	1.01	1.03	0.99	389,051
November 24, 2025	0.97	1.02	1.02	1.03	0.97	712,982

DocGo Inc. (DCGO) NASDAQ