ストックスクリーナーアプリを入手
0.3445
1.32%
0.0045
プレマーケット:
.35
0.0055
+1.60%
Docgo Inc (DCGO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09-25 | $0.3498 | $0.3364 | $0.0135 | 513,186.0 | +1.32% |
| 2026-09-24 | $0.3622 | $0.3107 | $0.0515 | 2,198,194.0 | -6.13% |
| 2026-09-23 | $0.3679 | $0.3552 | $0.0127 | 148,038.0 | +1.09% |
| 2026-09-22 | $0.375 | $0.34 | $0.035 | 1,155,460.0 | -0.69% |
| 2026-09-21 | $0.3829 | $0.3601 | $0.0228 | 462,361.0 | +0.45% |
| 2026-09-18 | $0.3799 | $0.358 | $0.0219 | 1,438,350.0 | -3.73% |
| 2026-09-17 | $0.3887 | $0.3692 | $0.0195 | 136,528.0 | -1.97% |
| 2026-09-16 | $0.3899 | $0.373 | $0.0169 | 212,150.0 | -1.12% |
| 2026-09-15 | $0.3948 | $0.37 | $0.0248 | 505,520.0 | +2.59% |
| 2026-09-14 | $0.3799 | $0.345 | $0.0349 | 600,954.0 | +6.50% |
| 2026-09-11 | $0.37 | $0.3451 | $0.0249 | 433,308.0 | -3.53% |
| 2026-09-10 | $0.37 | $0.3479 | $0.0221 | 751,861.0 | -1.30% |
| 2026-09-09 | $0.3851 | $0.3551 | $0.03 | 1,212,676.0 | -4.64% |
| 2026-09-08 | $0.42 | $0.38 | $0.04 | 341,867.0 | -3.65% |
| 2026-09-04 | $0.4123 | $0.40 | $0.0123 | 332,045.0 | -0.52% |
| 2026-09-03 | $0.4257 | $0.40 | $0.0257 | 319,127.0 | +0.85% |
| 2026-09-02 | $0.4127 | $0.371 | $0.0417 | 618,943.0 | +4.12% |
| 2026-09-01 | $0.3999 | $0.369 | $0.0309 | 766,525.0 | +1.18% |
| 2026-08-31 | $0.3954 | $0.3786 | $0.0168 | 561,103.0 | -4.15% |
Docgo Inc (DCGO) 株の年ごとの株価履歴
この詳細な分析では、Docgo Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はDCGO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Docgo Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のDocgo Inc (DCGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $0.4257 | $0.3107 | $0.115 | 12,660,279.0 | -9.58% |
| 2026-08 | $0.7196 | $0.3516 | $0.368 | 21,428,619.0 | -41.44% |
| 2026-07 | $0.6999 | $0.51 | $0.1899 | 11,468,821.0 | +26.06% |
| 2026-06 | $0.6653 | $0.4511 | $0.2142 | 27,111,459.0 | -21.57% |
| 2026-05 | $0.71 | $0.5316 | $0.1784 | 11,044,367.0 | -6.76% |
| 2026-04 | $0.7488 | $0.4913 | $0.2575 | 25,560,503.0 | +12.18% |
| 2026-03 | $0.8888 | $0.56 | $0.3288 | 25,783,141.0 | -12.38% |
| 2026-02 | $0.8449 | $0.6559 | $0.189 | 13,135,797.0 | -6.34% |
| 2026-01 | $0.95 | $0.7407 | $0.2093 | 14,715,295.0 | -12.67% |
2025年のDocgo Inc (DCGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $1.10 | $0.861 | $0.239 | 14,832,663.0 | -14.53% |
| 2025-11 | $1.17 | $0.8662 | $0.2988 | 18,440,237.0 | -5.50% |
| 2025-10 | $1.65 | $1.03 | $0.615 | 70,085,483.0 | -19.85% |
| 2025-09 | $1.65 | $1.33 | $0.315 | 7,534,453.0 | -12.82% |
| 2025-08 | $1.78 | $1.30 | $0.4749 | 10,304,119.0 | +14.71% |
| 2025-07 | $1.62 | $1.35 | $0.27 | 10,394,578.0 | -13.38% |
| 2025-06 | $1.76 | $1.39 | $0.37 | 15,827,451.0 | +10.56% |
| 2025-05 | $2.45 | $1.23 | $1.22 | 35,407,530.0 | -36.32% |
| 2025-04 | $2.77 | $2.02 | $0.75 | 16,731,644.0 | -15.53% |
| 2025-03 | $3.18 | $2.51 | $0.67 | 18,982,645.0 | -14.56% |
| 2025-02 | $5.67 | $2.79 | $2.88 | 18,413,293.0 | -36.81% |
| 2025-01 | $5.12 | $3.94 | $1.18 | 8,800,116.0 | +15.33% |
2024年のDocgo Inc (DCGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.64 | $4.01 | $0.63 | 13,742,366.0 | -0.23% |
| 2024-11 | $4.57 | $3.35 | $1.22 | 15,141,662.0 | +23.36% |
| 2024-10 | $3.59 | $3.06 | $0.53 | 8,444,011.0 | +5.72% |
| 2024-09 | $3.84 | $3.25 | $0.5888 | 9,617,562.0 | -12.17% |
| 2024-08 | $3.92 | $2.96 | $0.96 | 11,220,826.0 | +4.13% |
| 2024-07 | $3.79 | $2.75 | $1.04 | 14,868,407.0 | +17.48% |
| 2024-06 | $3.32 | $2.79 | $0.535 | 21,188,833.0 | +5.46% |
| 2024-05 | $3.71 | $2.84 | $0.865 | 23,458,283.0 | -13.31% |
| 2024-04 | $4.07 | $2.84 | $1.23 | 19,860,725.0 | -16.34% |
| 2024-03 | $4.24 | $3.47 | $0.77 | 21,638,928.0 | -0.74% |
| 2024-02 | $4.86 | $3.23 | $1.63 | 21,325,868.0 | +10.00% |
| 2024-01 | $5.61 | $2.78 | $2.83 | 59,532,917.0 | -33.81% |
0.34%
0.39%
大文字化:
|
ボリューム (24 時間):