MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DCGO — DocGo Inc. Common Stock
NasdaqDocGo Inc. Common Stock
$0.37
-0.02(-6.27%)
- O
- 0.40
- H
- 0.40
- L
- 0.36
- V
- 273.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.37
Period Return-82.49%
Period High$2.45
Period Low$0.31
Avg Daily Volume1.02M
Total Trading Days365
DCGO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.40 | $0.40 | $0.36 | $0.37 | $-0.02 | -6.27% | 273,068 | $0.38 | $0.36 $0.40 |
| Oct 1, 2026 | $0.39 | $0.41 | $0.38 | $0.39 | $-0.01 | -1.40% | 466,890 | $0.40 | $0.38 $0.41 |
| Sep 30, 2026 | $0.38 | $0.42 | $0.38 | $0.40 | +$0.03 | +8.64% | 657,582 | $0.40 | $0.38 $0.42 |
| Sep 29, 2026 | $0.37 | $0.39 | $0.35 | $0.37 | +$0.00 | +0.82% | 561,942 | $0.37 | $0.35 $0.39 |
| Sep 28, 2026 | $0.34 | $0.39 | $0.34 | $0.37 | +$0.02 | +5.95% | 921,924 | $0.37 | $0.34 $0.39 |
| Sep 25, 2026 | $0.34 | $0.35 | $0.34 | $0.34 | +$0.00 | +1.32% | 513,187 | $0.34 | $0.34 $0.35 |
| Sep 24, 2026 | $0.36 | $0.36 | $0.31 | $0.34 | $-0.02 | -6.13% | 2,208,444 | $0.33 | $0.31 $0.36 |
| Sep 23, 2026 | $0.36 | $0.37 | $0.36 | $0.36 | +$0.00 | +1.09% | 149,366 | $0.36 | $0.36 $0.37 |
| Sep 22, 2026 | $0.36 | $0.38 | $0.34 | $0.36 | $-0.00 | -0.69% | 1,155,512 | $0.35 | $0.34 $0.38 |
| Sep 21, 2026 | $0.37 | $0.38 | $0.36 | $0.36 | +$0.00 | +0.45% | 462,542 | $0.37 | $0.36 $0.38 |
| Sep 18, 2026 | $0.37 | $0.38 | $0.36 | $0.36 | $-0.01 | -3.73% | 1,438,363 | $0.36 | $0.36 $0.38 |
| Sep 17, 2026 | $0.37 | $0.39 | $0.37 | $0.37 | $-0.01 | -1.97% | 136,549 | $0.38 | $0.37 $0.39 |
| Sep 16, 2026 | $0.38 | $0.39 | $0.37 | $0.38 | $-0.00 | -1.12% | 212,751 | $0.38 | $0.37 $0.39 |
| Sep 15, 2026 | $0.37 | $0.39 | $0.37 | $0.38 | +$0.01 | +2.59% | 500,009 | $0.39 | $0.37 $0.39 |
| Sep 14, 2026 | $0.35 | $0.38 | $0.35 | $0.38 | +$0.02 | +6.50% | 600,953 | $0.37 | $0.35 $0.38 |
| Sep 11, 2026 | $0.36 | $0.37 | $0.35 | $0.35 | $-0.01 | -3.53% | 433,407 | $0.35 | $0.35 $0.37 |
| Sep 10, 2026 | $0.37 | $0.37 | $0.35 | $0.37 | $-0.00 | -1.30% | 751,875 | $0.36 | $0.35 $0.37 |
| Sep 9, 2026 | $0.39 | $0.39 | $0.36 | $0.37 | $-0.02 | -4.64% | 1,212,734 | $0.37 | $0.36 $0.39 |
| Sep 8, 2026 | $0.42 | $0.42 | $0.38 | $0.39 | $-0.01 | -3.65% | 342,438 | $0.39 | $0.38 $0.42 |
| Sep 4, 2026 | $0.40 | $0.41 | $0.40 | $0.40 | $-0.00 | -0.52% | 335,156 | $0.40 | $0.40 $0.41 |
| Sep 3, 2026 | $0.40 | $0.43 | $0.40 | $0.40 | +$0.00 | +0.85% | 324,380 | $0.41 | $0.40 $0.43 |
| Sep 2, 2026 | $0.39 | $0.41 | $0.37 | $0.40 | +$0.02 | +4.12% | 618,942 | $0.40 | $0.37 $0.41 |
| Sep 1, 2026 | $0.40 | $0.40 | $0.37 | $0.39 | +$0.00 | +1.18% | 766,527 | $0.38 | $0.37 $0.40 |
| Aug 31, 2026 | $0.40 | $0.40 | $0.38 | $0.38 | $-0.02 | -4.15% | 561,143 | $0.39 | $0.38 $0.40 |
| Aug 28, 2026 | $0.42 | $0.43 | $0.40 | $0.40 | $-0.02 | -4.15% | 653,093 | $0.40 | $0.40 $0.43 |
| Aug 27, 2026 | $0.40 | $0.43 | $0.39 | $0.41 | +$0.02 | +4.93% | 793,422 | $0.41 | $0.39 $0.43 |
| Aug 26, 2026 | $0.39 | $0.40 | $0.37 | $0.40 | +$0.01 | +3.35% | 748,110 | $0.39 | $0.37 $0.40 |
| Aug 25, 2026 | $0.40 | $0.40 | $0.35 | $0.38 | +$0.00 | +0.21% | 1,611,073 | $0.37 | $0.35 $0.40 |
| Aug 24, 2026 | $0.42 | $0.43 | $0.38 | $0.38 | $-0.05 | -12.17% | 2,518,211 | $0.40 | $0.38 $0.43 |
| Aug 21, 2026 | $0.44 | $0.45 | $0.42 | $0.43 | +$0.00 | +0.95% | 558,690 | $0.44 | $0.42 $0.45 |