ストックスクリーナーアプリを入手
4.51
3.68%
0.16
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $4.64 | $4.24 | $0.405 | 1,356,657.0 | +3.68% |
| 2024-12-19 | $4.43 | $4.08 | $0.35 | 1,555,921.0 | +1.52% |
| 2024-12-18 | $4.56 | $4.16 | $0.40 | 1,834,501.0 | -2.39% |
| 2024-12-17 | $4.56 | $4.29 | $0.275 | 1,138,828.0 | -2.23% |
| 2024-12-16 | $4.49 | $4.26 | $0.23 | 655,095.0 | +4.66% |
| 2024-12-13 | $4.36 | $4.15 | $0.21 | 541,436.0 | +2.39% |
| 2024-12-12 | $4.28 | $4.06 | $0.22 | 876,012.0 | +1.21% |
| 2024-12-11 | $4.30 | $4.10 | $0.20 | 439,618.0 | -3.50% |
| 2024-12-10 | $4.33 | $4.17 | $0.165 | 537,805.0 | +4.13% |
| 2024-12-09 | $4.22 | $4.07 | $0.155 | 345,452.0 | +0.98% |
| 2024-12-06 | $4.18 | $4.01 | $0.165 | 302,638.0 | -0.73% |
| 2024-12-05 | $4.41 | $4.08 | $0.33 | 394,185.0 | -2.14% |
| 2024-12-04 | $4.23 | $4.08 | $0.145 | 573,369.0 | -0.94% |
| 2024-12-03 | $4.33 | $4.15 | $0.1843 | 474,124.0 | -1.17% |
| 2024-12-02 | $4.42 | $4.22 | $0.195 | 753,906.0 | -0.92% |
| 2024-11-29 | $4.49 | $4.13 | $0.3599 | 511,518.0 | -1.14% |
| 2024-11-27 | $4.57 | $4.31 | $0.26 | 644,091.0 | +1.86% |
| 2024-11-26 | $4.46 | $4.25 | $0.2075 | 594,051.0 | -0.69% |
| 2024-11-25 | $4.50 | $4.32 | $0.18 | 504,652.0 | +1.88% |
| 2024-11-22 | $4.35 | $4.12 | $0.23 | 436,387.0 | +3.16% |
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。
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 | 13,136,204.0 | +4.16% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $6.21 | $4.80 | $1.41 | 18,289,387.0 | -1.06% |
| 2023-11 | $6.90 | $5.34 | $1.56 | 20,250,037.0 | -4.88% |
| 2023-10 | $6.89 | $5.05 | $1.84 | 17,802,733.0 | +11.44% |
| 2023-09 | $9.11 | $4.88 | $4.23 | 30,328,514.0 | -40.45% |
| 2023-08 | $10.82 | $8.12 | $2.70 | 18,445,147.0 | +6.67% |
| 2023-07 | $9.66 | $7.89 | $1.77 | 14,809,258.0 | -10.46% |
| 2023-06 | $9.91 | $8.77 | $1.14 | 13,621,421.0 | +4.69% |
| 2023-05 | $9.51 | $7.45 | $2.06 | 12,215,072.0 | +5.29% |
| 2023-04 | $8.71 | $7.59 | $1.12 | 9,684,393.0 | -1.73% |
| 2023-03 | $9.62 | $7.50 | $2.12 | 17,787,886.0 | -5.46% |
| 2023-02 | $10.26 | $8.81 | $1.45 | 10,088,283.0 | -8.50% |
| 2023-01 | $10.05 | $6.77 | $3.28 | 15,134,831.0 | +41.44% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $7.53 | $6.36 | $1.17 | 16,387,361.0 | -3.81% |
| 2022-11 | $10.30 | $6.52 | $3.78 | 18,948,072.0 | -25.76% |
| 2022-10 | $11.41 | $9.05 | $2.36 | 15,596,442.0 | -0.20% |
| 2022-09 | $10.47 | $9.15 | $1.32 | 14,090,908.0 | -2.75% |
| 2022-08 | $10.66 | $7.59 | $3.07 | 20,529,226.0 | +31.95% |
| 2022-07 | $8.09 | $7.05 | $1.04 | 6,869,604.0 | +8.26% |
| 2022-06 | $8.57 | $6.39 | $2.18 | 29,269,886.0 | -5.43% |
| 2022-05 | $7.71 | $4.96 | $2.75 | 21,153,718.0 | +7.55% |
| 2022-04 | $9.38 | $6.76 | $2.62 | 10,069,700.0 | -24.11% |
| 2022-03 | $9.58 | $6.10 | $3.48 | 14,578,300.0 | +29.37% |
| 2022-02 | $7.87 | $5.87 | $2.00 | 7,849,073.0 | +0.99% |
| 2022-01 | $9.61 | $5.63 | $3.98 | 19,397,839.0 | -24.28% |
1.79%
1.33%
大文字化:
|
ボリューム (24 時間):