MetaCap

DocGo Stock Price History

NASDAQ: DCGOHealth CareMedical/Nursing ServicesUSD

0.3382-0.0005 (-0.15%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

DCGO price history at a glance

The price history for DocGo (DCGO) on this page begins on December 14, 2020, when the stock closed at $10.30; it most recently closed at $0.3382 on October 5, 2026. The highest price in this record is $11.86, reached on November 1, 2021; the latest close is 97.1% below that peak. Across the 5 complete calendar years in the table, DCGO finished higher in 0 and lower in 5. Its best year was 2021 (-7.9%) and its worst was 2025 (-79.5%).

Over roughly 6 years the share price changed -96.7%, a -44.5% compound annual price return (excluding dividends). In the last 12 months alone, DCGO has lost 73.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2020
$11.86
Date of high
Nov 1, 2021
Low since 2020
$0.311
Date of low
Sep 21, 2026
52-week high
$1.65
52-week low
$0.311
IPO year
2020
Last close
$0.3387

DCGO returns

1 week

-14.04%

1 month

-12.71%

3 months

-43.55%

6 months

-41.30%

Year to date

-61.42%

1 year

-73.12%

3 years

-94.22%

5 years

-96.61%

DCGO price return, excluding dividends.

DCGO annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.3382-61.91%
20250.888-79.54%
20244.34-22.36%
20235.59-20.93%
20227.07-24.39%
20219.35-7.93%
2020*10.16-1.41%

* Partial year: the record begins after the start of 2020; return measured from the first available close.

2026 return is year to date.

DCGO daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.3410.35380.3320.3387-1.83%
0.350.3560.340.345-4.70%
0.3720.3780.350.362-0.82%
0.3760.380.3650.365-1.35%
0.3980.3980.3630.37-6.09%
0.3890.4130.3820.394-1.50%
0.3760.4240.3760.40+8.70%
0.3690.390.3530.368+0.82%
0.3430.3880.3430.365+5.80%
0.340.350.3360.345+1.47%
0.3620.3620.3110.34-6.08%
0.3570.3680.3550.362+1.12%
0.360.3750.340.358-0.83%
0.3680.3830.360.361+0.56%
0.3720.380.3580.359-3.75%
0.3690.3890.3690.373-2.10%
0.3840.390.3730.381-1.04%
0.370.3950.370.385+2.67%
0.3490.380.3450.375+6.53%
0.3620.370.3450.352-3.56%
0.370.370.3480.365-1.35%
0.3850.3850.3550.37-4.64%
0.420.420.380.388-3.72%
0.4050.4120.400.403-0.49%
0.4020.4260.400.405+1.00%
0.3850.4130.3710.401+3.89%
0.400.400.3690.386+1.31%
0.3950.3950.3790.381-4.27%
0.420.4250.3950.398-4.10%
0.400.4280.3920.415+5.06%
0.390.4020.3710.395+3.40%
0.400.4050.3520.3820.00%
0.420.4280.3820.382-12.18%
0.4420.4520.420.435+1.16%
0.4350.4390.400.43+2.14%
0.4950.500.420.421-11.37%
0.5730.5770.4690.475-33.10%
0.680.720.6550.71+6.45%
0.660.670.6420.667+2.14%
0.6650.680.640.653-2.54%
0.5890.670.5890.67+15.32%
0.5980.5980.570.581+1.04%
0.6210.6210.5710.575-9.31%
0.6120.6380.6120.634+1.44%
0.630.630.590.625-0.48%
0.6620.6620.6220.628-3.68%
0.640.660.6330.652+0.62%
0.6330.6680.630.648-0.46%
0.6550.670.6380.651-2.40%
0.650.6790.6390.667+2.62%
0.630.690.620.65+3.01%
0.6390.650.620.631+0.16%
0.610.6490.600.63+5.70%
0.6670.670.5890.596-11.04%
0.6750.680.6460.67-0.59%
0.6410.6890.640.674+4.82%
0.6640.6980.6410.643-4.17%
0.650.6970.6310.671+3.07%
0.650.6770.6240.651+2.04%
0.6660.690.6210.638-4.06%
0.6590.700.650.665+3.10%
0.640.6790.6240.645+1.26%
0.5930.6590.5930.637+6.70%
0.5990.6270.5640.597-0.50%
0.5410.6080.5310.60+10.91%
0.5840.5870.5310.541-9.23%
0.580.620.5730.596+1.36%
0.5650.6150.5480.588+5.76%
0.540.5720.5390.556+1.65%
0.510.5760.510.547+6.01%
0.5150.5240.4940.5160.00%
0.520.560.510.516+5.31%
0.460.5140.4510.49+6.52%
0.510.5270.4590.46-8.91%
0.510.5230.4940.505-0.39%
0.5330.5480.5010.507-4.88%
0.520.5540.5150.533+1.72%
0.580.590.5220.524-7.42%
0.5870.5960.5660.566-2.41%
0.590.590.5320.580.00%
0.580.6260.5690.580.00%
0.5660.590.560.58+1.22%
0.5480.580.5310.573+3.06%
0.5880.5880.5540.556-3.97%
0.5530.5870.550.579+6.24%
0.5790.5840.540.545-2.50%
0.5670.580.540.559-1.93%
0.5830.5830.5530.57-0.70%
0.6150.6150.560.574-8.45%
0.6170.6460.5950.6270.00%
0.660.6650.5910.627-4.71%
0.6570.660.6260.658+0.15%
0.630.660.6250.657+3.79%
0.6250.650.6120.633+0.48%
0.6330.6670.6020.63-0.16%
0.6010.6380.6010.631+4.82%
0.6110.640.6010.602-1.95%
0.5430.6360.5430.614+8.29%
0.5370.5840.5320.567+2.53%
0.570.580.550.553-3.15%
0.5810.6010.5710.571-3.38%
0.5770.6140.5710.591+0.51%
0.5820.620.560.588-1.18%
0.5860.6250.540.595+0.51%
0.5710.5970.570.592+3.86%
0.630.640.5580.57-10.09%
0.6270.640.6060.634+1.93%
0.6810.700.6210.622-9.06%
0.6830.700.660.684+1.03%
0.670.7070.6610.677+0.45%
0.6990.710.670.674-4.53%
0.6930.710.6650.706-0.14%
0.7060.7310.6920.707-1.67%
0.6830.7250.650.719+4.51%
0.7120.7290.6810.688-4.18%
0.6770.7190.6540.718+4.36%
0.7360.7440.670.688-6.52%
0.690.7490.6860.736+6.67%
0.6760.7080.660.69+1.02%
0.6510.7050.6420.683+5.24%
0.5850.6490.580.649+10.94%
0.5280.600.5280.585+10.38%
0.5460.560.5190.53-1.67%
0.580.580.5310.539-7.07%
0.520.580.4910.58+11.54%
0.550.580.5150.52-9.88%
0.550.5870.530.577+4.91%
0.5450.5560.5410.55-3.51%
0.570.5750.5530.570.00%
0.5690.5750.5550.570.00%
0.550.5770.550.57+0.18%
0.570.600.5530.569-9.54%
0.610.6490.590.629+4.83%
0.580.6150.5650.60+4.35%
0.6120.6230.560.575-4.49%
0.6010.6490.5930.602-1.47%
0.6540.680.5880.611-5.12%
0.6660.6890.640.644-4.45%
0.6880.700.6460.6740.00%
0.660.710.6190.674+1.51%
0.670.700.6410.664-3.35%
0.780.780.6810.687-11.70%
0.740.8890.730.778+20.06%
0.670.7080.6450.648-1.37%
0.6270.670.5970.657+6.48%
0.6370.6430.610.617-4.93%
0.6410.6550.630.649+0.62%
0.6550.6880.640.645-4.02%
0.6610.6810.6280.6720.00%
0.6890.7030.6610.672-4.41%
0.7160.760.6950.703-3.70%
0.7040.7450.6660.73+4.29%
0.7090.7160.670.70+1.45%
0.660.730.660.69-3.90%
0.700.7460.690.718+0.98%
0.720.760.6560.711-1.25%
0.7450.7670.7050.72-2.96%
0.7370.7620.7160.742+0.13%
0.7660.7880.7310.741-6.44%
0.810.8190.7770.792-1.98%
0.810.810.7590.808-0.62%
0.7860.8450.760.813+2.14%
0.7450.7990.740.796+6.85%
0.700.7650.700.745+4.93%
0.7390.7390.6660.71-2.34%
0.7520.7580.690.727-4.34%
0.720.7940.7130.76+4.25%
0.770.770.7160.729-6.30%
0.730.7870.6870.778+11.78%
0.6780.7390.660.696+1.61%
0.720.7250.670.685-4.60%
0.7760.8010.7010.718-7.59%
0.7650.7930.750.777+1.30%
0.7950.8060.7410.767-4.84%
0.830.830.790.806-2.18%
0.8790.880.8130.824-5.50%
0.8060.950.8060.872+8.46%
0.8360.8460.790.804-4.29%
0.850.8540.830.84-1.18%
0.8470.8520.8420.85-0.23%
0.8350.8530.8120.852+4.93%
0.8230.8410.810.812-2.40%
0.8860.8940.8320.832-7.25%
0.8750.9190.8720.897+1.24%
0.8650.8880.840.886+1.72%
0.900.920.8630.871-2.90%
0.890.9150.8510.897+0.34%
0.920.9470.8930.894-1.22%
0.9020.930.9020.905-0.22%
0.920.9290.900.907-3.10%
0.8880.9370.8880.936+4.70%
0.9050.930.8810.894+0.68%
0.890.920.8810.888+1.14%
0.8990.9180.870.878-0.23%
0.8730.900.8650.88-0.68%
0.880.9170.880.886-4.42%
0.9150.9290.8880.927+1.20%
0.8750.9320.8750.916+4.09%
0.8610.900.8610.88+0.11%
0.8990.930.8760.879-1.24%
0.940.9580.8860.89-5.32%
0.930.9910.930.94-0.11%
0.9010.960.8830.941+2.84%
0.9230.940.9040.915-0.54%
0.9340.9650.9040.92+0.11%
0.930.970.9190.919-2.23%
0.9951.000.930.94-4.08%
0.991.030.980.98-1.51%
1.001.030.9930.995-1.49%
1.081.080.9921.01-3.81%
1.051.061.021.050.00%
1.061.101.031.05-2.78%
0.9651.080.961.08+12.50%
0.981.000.960.96-0.72%
1.011.020.9620.967-6.12%
1.021.030.981.03-0.96%
0.9931.050.9931.04+2.46%
1.021.030.9861.02-0.49%
0.9681.030.9651.02+5.37%
0.880.980.8660.968+10.38%
0.9390.9720.8740.877-4.47%
0.9470.9490.8970.918-1.29%
0.960.9690.9210.93-3.43%
1.051.060.9610.963-10.00%
1.011.081.001.07+2.88%
1.091.091.011.04-4.15%
1.071.111.041.09-1.36%
1.031.150.971.10-0.90%
1.111.171.051.110.00%
1.071.131.051.11+3.74%
1.061.081.031.07-0.93%
1.031.091.021.08+5.88%
1.011.071.011.02-0.97%
1.131.141.021.03-5.50%
1.061.121.051.09+3.81%
1.081.081.041.05-2.78%
1.141.141.051.08-5.26%
1.141.191.121.140.00%
1.191.201.111.14-3.39%
1.271.281.171.18-6.35%
1.281.301.231.26-0.79%
1.451.471.261.27-14.77%
1.421.651.271.49+24.17%
1.231.231.191.20+3.45%
1.211.231.161.16-4.92%
1.261.281.221.22-2.40%
1.311.331.231.25-3.85%
1.261.331.241.30+2.36%
1.171.281.171.27+10.43%
1.201.211.121.15-4.17%
1.241.251.191.20-4.76%
1.271.301.241.26—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DCGO chart for longer ranges.