EVgo, Inc. Class A EVGO
NASDAQ · United States · Retail Trade
$1.260.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.26 | -5.26% | $1.35 | $1.37 | $1.25 | 4.98M |
| 2026-09-29 | $1.33 | -0.75% | $1.37 | $1.38 | $1.33 | 2.78M |
| 2026-09-28 | $1.34 | -2.90% | $1.36 | $1.37 | $1.32 | 2.47M |
| 2026-09-25 | $1.38 | +3.76% | $1.35 | $1.43 | $1.34 | 3.53M |
| 2026-09-24 | $1.33 | -2.21% | $1.36 | $1.37 | $1.32 | 2.86M |
| 2026-09-23 | $1.36 | -7.48% | $1.47 | $1.49 | $1.36 | 2.97M |
| 2026-09-22 | $1.47 | -1.34% | $1.48 | $1.52 | $1.46 | 3.26M |
| 2026-09-21 | $1.49 | -1.97% | $1.53 | $1.54 | $1.44 | 3.74M |
| 2026-09-18 | $1.52 | +3.40% | $1.46 | $1.53 | $1.41 | 16.03M |
| 2026-09-17 | $1.47 | +5.76% | $1.43 | $1.48 | $1.41 | 3.15M |
| 2026-09-16 | $1.39 | -1.42% | $1.42 | $1.44 | $1.38 | 2.53M |
| 2026-09-15 | $1.41 | -2.76% | $1.42 | $1.47 | $1.39 | 2.17M |
| 2026-09-14 | $1.45 | +6.62% | $1.33 | $1.46 | $1.32 | 3.08M |
| 2026-09-11 | $1.36 | +2.26% | $1.36 | $1.38 | $1.34 | 2.11M |
| 2026-09-10 | $1.33 | -1.85% | $1.32 | $1.36 | $1.30 | 3.14M |
| 2026-09-09 | $1.36 | -3.90% | $1.40 | $1.42 | $1.35 | 3.41M |
| 2026-09-08 | $1.41 | -6.62% | $1.51 | $1.51 | $1.39 | 5.64M |
| 2026-09-04 | $1.51 | +4.86% | $1.42 | $1.52 | $1.42 | 7.07M |
| 2026-09-03 | $1.44 | +15.20% | $1.28 | $1.47 | $1.27 | 9.32M |
| 2026-09-02 | $1.25 | -1.57% | $1.27 | $1.29 | $1.23 | 3.90M |
| 2026-09-01 | $1.27 | -5.22% | $1.32 | $1.33 | $1.26 | 4.30M |
| 2026-08-31 | $1.34 | -2.90% | $1.38 | $1.39 | $1.32 | 3.95M |
| 2026-08-28 | $1.38 | -3.83% | $1.44 | $1.45 | $1.37 | 3.69M |
| 2026-08-27 | $1.43 | -1.71% | $1.46 | $1.50 | $1.42 | 3.90M |
| 2026-08-26 | $1.46 | -2.01% | $1.50 | $1.50 | $1.45 | 2.35M |
| 2026-08-25 | $1.49 | +0.68% | $1.50 | $1.51 | $1.48 | 1.56M |
| 2026-08-24 | $1.48 | -1.99% | $1.49 | $1.51 | $1.47 | 1.58M |
| 2026-08-21 | $1.51 | +3.42% | $1.47 | $1.51 | $1.43 | 2.95M |
| 2026-08-20 | $1.46 | -4.58% | $1.49 | $1.50 | $1.40 | 4.87M |
| 2026-08-19 | $1.53 | +2.00% | $1.52 | $1.54 | $1.49 | 2.05M |
| 2026-08-18 | $1.50 | -3.23% | $1.54 | $1.54 | $1.47 | 2.90M |
| 2026-08-17 | $1.55 | -6.06% | $1.67 | $1.67 | $1.53 | 3.02M |
| 2026-08-14 | $1.65 | 0.00% | $1.64 | $1.69 | $1.57 | 3.58M |
| 2026-08-13 | $1.65 | +4.43% | $1.58 | $1.65 | $1.58 | 1.99M |
| 2026-08-12 | $1.58 | -1.25% | $1.62 | $1.64 | $1.57 | 2.29M |
| 2026-08-11 | $1.60 | +0.63% | $1.61 | $1.66 | $1.57 | 3.28M |
| 2026-08-10 | $1.59 | -1.85% | $1.64 | $1.68 | $1.55 | 3.35M |
| 2026-08-07 | $1.62 | +6.58% | $1.54 | $1.63 | $1.44 | 5.57M |
| 2026-08-06 | $1.52 | -0.65% | $1.54 | $1.59 | $1.48 | 4.67M |
| 2026-08-05 | $1.53 | -11.56% | $1.52 | $1.64 | $1.50 | 9.75M |
| 2026-08-04 | $1.73 | +7.45% | $1.63 | $1.77 | $1.62 | 3.86M |
| 2026-08-03 | $1.61 | +1.90% | $1.59 | $1.65 | $1.57 | 1.88M |
| 2026-07-31 | $1.58 | -5.39% | $1.69 | $1.69 | $1.55 | 2.78M |
| 2026-07-30 | $1.67 | +7.74% | $1.58 | $1.67 | $1.57 | 2.43M |
| 2026-07-29 | $1.55 | -4.91% | $1.62 | $1.63 | $1.54 | 3.96M |
| 2026-07-28 | $1.63 | +4.49% | $1.53 | $1.63 | $1.53 | 4.57M |
| 2026-07-27 | $1.56 | +9.86% | $1.45 | $1.58 | $1.44 | 5.65M |
| 2026-07-24 | $1.42 | -5.96% | $1.52 | $1.52 | $1.41 | 3.72M |
| 2026-07-23 | $1.51 | -4.43% | $1.54 | $1.58 | $1.51 | 2.63M |
| 2026-07-22 | $1.58 | -1.25% | $1.60 | $1.62 | $1.52 | 4.67M |
| 2026-07-21 | $1.60 | -4.19% | $1.64 | $1.67 | $1.60 | 3.53M |
| 2026-07-20 | $1.67 | -0.60% | $1.69 | $1.71 | $1.66 | 2.08M |
| 2026-07-17 | $1.68 | -2.89% | $1.70 | $1.76 | $1.68 | 2.07M |
| 2026-07-16 | $1.73 | -2.26% | $1.76 | $1.80 | $1.70 | 3.60M |
| 2026-07-15 | $1.77 | +0.57% | $1.79 | $1.82 | $1.74 | 2.46M |
| 2026-07-14 | $1.76 | +1.73% | $1.76 | $1.81 | $1.75 | 2.29M |
| 2026-07-13 | $1.73 | -4.42% | $1.78 | $1.80 | $1.70 | 3.49M |
| 2026-07-10 | $1.81 | +1.12% | $1.80 | $1.82 | $1.77 | 2.25M |
| 2026-07-09 | $1.79 | -2.19% | $1.84 | $1.85 | $1.77 | 2.83M |
| 2026-07-08 | $1.83 | +0.55% | $1.79 | $1.85 | $1.77 | 2.75M |
| 2026-07-07 | $1.82 | -7.14% | $1.93 | $1.93 | $1.81 | 4.94M |
| 2026-07-06 | $1.96 | +4.81% | $1.88 | $1.98 | $1.85 | 3.15M |
| 2026-07-02 | $1.87 | -1.06% | $1.92 | $1.94 | $1.83 | 2.68M |
| 2026-07-01 | $1.89 | -1.05% | $1.89 | $1.98 | $1.86 | 2.74M |
| 2026-06-30 | $1.91 | +1.60% | $1.87 | $1.96 | $1.84 | 3.48M |
| 2026-06-29 | $1.88 | +6.82% | $1.78 | $1.90 | $1.77 | 4.32M |
| 2026-06-26 | $1.76 | -0.56% | $1.75 | $1.77 | $1.71 | 7.42M |
| 2026-06-25 | $1.77 | -1.67% | $1.80 | $1.82 | $1.76 | 3.10M |
| 2026-06-24 | $1.80 | -5.76% | $1.90 | $1.91 | $1.77 | 4.02M |
| 2026-06-23 | $1.91 | -1.55% | $1.89 | $1.96 | $1.89 | 3.10M |
| 2026-06-22 | $1.94 | 0.00% | $1.93 | $2.00 | $1.89 | 4.11M |
| 2026-06-18 | $1.94 | +2.65% | $1.92 | $1.98 | $1.90 | 4.57M |
| 2026-06-17 | $1.89 | -5.50% | $2.01 | $2.02 | $1.87 | 5.00M |
| 2026-06-16 | $2.00 | -1.96% | $2.03 | $2.09 | $1.99 | 3.03M |
| 2026-06-15 | $2.04 | +2.00% | $2.06 | $2.11 | $1.99 | 2.88M |
| 2026-06-12 | $2.00 | +1.01% | $2.01 | $2.07 | $1.97 | 2.69M |
| 2026-06-11 | $1.98 | +4.76% | $1.89 | $1.99 | $1.87 | 3.65M |
| 2026-06-10 | $1.89 | -1.56% | $1.90 | $1.95 | $1.87 | 3.21M |
| 2026-06-09 | $1.92 | -7.69% | $2.08 | $2.12 | $1.90 | 7.13M |
| 2026-06-08 | $2.08 | -2.12% | $2.15 | $2.16 | $2.06 | 2.20M |
| 2026-06-05 | $2.13 | -14.66% | $2.47 | $2.47 | $2.12 | 4.30M |
| 2026-06-04 | $2.49 | +8.26% | $2.27 | $2.51 | $2.26 | 8.99M |
| 2026-06-03 | $2.30 | -3.36% | $2.34 | $2.34 | $2.21 | 3.49M |
| 2026-06-02 | $2.38 | -2.06% | $2.43 | $2.55 | $2.30 | 6.54M |
| 2026-06-01 | $2.43 | +9.46% | $2.23 | $2.44 | $2.19 | 6.96M |
| 2026-05-29 | $2.22 | +2.78% | $2.16 | $2.29 | $2.12 | 4.74M |
| 2026-05-28 | $2.16 | +4.85% | $2.05 | $2.19 | $2.02 | 4.32M |
| 2026-05-27 | $2.06 | +6.19% | $1.95 | $2.10 | $1.94 | 5.30M |
| 2026-05-26 | $1.94 | +3.19% | $1.92 | $2.04 | $1.90 | 3.11M |
| 2026-05-22 | $1.88 | 0.00% | $1.88 | $1.91 | $1.86 | 3.14M |