Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EVGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 6.51 | 0.04 | 0.62% | 6.48 | 6.92 | 6.39 | 4,216,757 |
| Nov 27 2024 | 6.47 | -0.02 | -0.31% | 6.69 | 6.8395 | 6.34 | 3,205,482 |
| Nov 26 2024 | 6.49 | -0.09 | -1.37% | 6.49 | 6.54 | 6.175 | 4,974,751 |
| Nov 25 2024 | 6.58 | 0.22 | 3.46% | 6.41 | 6.83 | 6.3364 | 8,472,951 |
| Nov 22 2024 | 6.36 | 0.11 | 1.76% | 6.22 | 6.43 | 6.02 | 5,450,133 |
| Nov 21 2024 | 6.25 | 0.27 | 4.52% | 6.00 | 6.45 | 5.87 | 6,145,771 |
| Nov 20 2024 | 5.98 | 0.15 | 2.57% | 6.17 | 6.19 | 5.65 | 7,342,496 |
| Nov 19 2024 | 5.83 | 0.46 | 8.57% | 5.40 | 6.00 | 5.353 | 8,216,788 |
| Nov 18 2024 | 5.37 | 0.31 | 6.13% | 5.07 | 5.855 | 5.042 | 8,243,198 |
| Nov 15 2024 | 5.06 | 0.01 | 0.20% | 5.00 | 5.135 | 4.81 | 6,418,165 |
| Nov 14 2024 | 5.05 | -0.15 | -2.88% | 5.27 | 5.33 | 4.97 | 6,410,288 |
| Nov 13 2024 | 5.20 | 0.31 | 6.34% | 4.995 | 5.4812 | 4.90 | 12,779,298 |
| Nov 12 2024 | 4.89 | -0.51 | -9.44% | 6.36 | 6.63 | 4.7501 | 25,203,708 |
| Nov 11 2024 | 5.40 | -0.14 | -2.53% | 5.56 | 5.63 | 5.335 | 8,831,372 |
| Nov 08 2024 | 5.54 | -0.59 | -9.62% | 6.18 | 6.20 | 5.49 | 9,370,064 |
| Nov 07 2024 | 6.13 | -0.54 | -8.10% | 6.69 | 6.925 | 5.77 | 12,902,840 |
| Nov 06 2024 | 6.67 | -0.84 | -11.19% | 6.47 | 6.99 | 6.44 | 10,510,006 |
| Nov 05 2024 | 7.51 | 0.03 | 0.40% | 7.45 | 7.7751 | 7.43 | 3,505,549 |
| Nov 04 2024 | 7.48 | -0.49 | -6.15% | 7.83 | 8.0903 | 7.42 | 5,581,446 |
| Nov 01 2024 | 7.97 | 0.13 | 1.66% | 7.98 | 8.42 | 7.86 | 3,714,591 |
| Oct 31 2024 | 7.84 | -0.43 | -5.20% | 8.39 | 8.39 | 7.815 | 3,161,135 |
| Oct 30 2024 | 8.27 | -0.10 | -1.19% | 8.31 | 8.51 | 8.17 | 3,440,293 |
| Oct 29 2024 | 8.37 | -0.15 | -1.76% | 8.51 | 8.52 | 7.91 | 4,831,079 |
| Oct 28 2024 | 8.52 | -0.29 | -3.29% | 8.85 | 8.90 | 8.42 | 3,871,351 |
| Oct 25 2024 | 8.81 | -0.13 | -1.45% | 8.85 | 9.07 | 8.66 | 3,780,405 |
| Oct 24 2024 | 8.94 | 0.93 | 11.61% | 8.24 | 8.995 | 8.17 | 5,925,849 |
| Oct 23 2024 | 8.01 | -0.25 | -3.03% | 8.19 | 8.39 | 7.94 | 5,149,055 |
| Oct 22 2024 | 8.26 | 0.17 | 2.10% | 8.08 | 8.41 | 7.77 | 4,248,668 |
| Oct 21 2024 | 8.09 | -0.17 | -2.06% | 8.15 | 8.16 | 7.69 | 5,560,478 |
| Oct 18 2024 | 8.26 | -0.08 | -0.96% | 8.38 | 8.69 | 8.125 | 5,365,417 |
| Oct 17 2024 | 8.34 | -0.11 | -1.30% | 8.45 | 8.795 | 8.31 | 6,703,460 |
| Oct 16 2024 | 8.45 | 0.82 | 10.75% | 7.68 | 8.48 | 7.57 | 7,989,365 |
| Oct 15 2024 | 7.63 | 0.15 | 2.01% | 7.33 | 7.76 | 7.285 | 4,618,460 |
| Oct 14 2024 | 7.48 | 0.25 | 3.46% | 7.19 | 7.575 | 7.082 | 5,233,408 |
| Oct 11 2024 | 7.23 | 0.54 | 8.07% | 6.612 | 7.33 | 6.45 | 8,402,520 |
| Oct 10 2024 | 6.69 | -0.37 | -5.24% | 7.58 | 7.94 | 6.61 | 21,487,052 |
| Oct 09 2024 | 7.06 | 0.39 | 5.85% | 6.74 | 7.28 | 6.6801 | 11,678,815 |
| Oct 08 2024 | 6.67 | -0.26 | -3.75% | 6.88 | 7.20 | 6.38 | 8,946,755 |
| Oct 07 2024 | 6.93 | -0.27 | -3.75% | 7.07 | 7.23 | 6.31 | 14,195,966 |
| Oct 04 2024 | 7.20 | 0.88 | 13.92% | 6.13 | 7.69 | 6.12 | 61,866,189 |
| Oct 03 2024 | 6.32 | 2.39 | 60.81% | 5.07 | 6.49 | 4.86 | 121,677,654 |
| Oct 02 2024 | 3.93 | 0.09 | 2.34% | 3.82 | 4.00 | 3.81 | 1,703,663 |
| Oct 01 2024 | 3.84 | -0.30 | -7.25% | 4.14 | 4.165 | 3.83 | 3,116,740 |
| Sep 30 2024 | 4.14 | -0.05 | -1.19% | 4.16 | 4.30 | 4.08 | 1,673,761 |
| Sep 27 2024 | 4.19 | 0.08 | 1.95% | 4.16 | 4.39 | 4.13 | 3,814,740 |
| Sep 26 2024 | 4.11 | 0.04 | 0.98% | 4.14 | 4.19 | 4.0601 | 1,946,835 |
| Sep 25 2024 | 4.07 | -0.06 | -1.45% | 4.11 | 4.13 | 3.97 | 2,046,193 |
| Sep 24 2024 | 4.13 | 0.05 | 1.23% | 4.14 | 4.265 | 4.065 | 2,029,924 |
| Sep 23 2024 | 4.08 | -0.12 | -2.86% | 4.18 | 4.2002 | 4.00 | 2,545,418 |
| Sep 20 2024 | 4.20 | -0.13 | -3.00% | 4.33 | 4.355 | 4.10 | 7,558,755 |
| Sep 19 2024 | 4.33 | -0.08 | -1.81% | 4.50 | 4.54 | 4.26 | 2,983,200 |
| Sep 18 2024 | 4.41 | -0.29 | -6.17% | 4.76 | 4.80 | 4.38 | 3,822,819 |
| Sep 17 2024 | 4.70 | 0.35 | 8.05% | 4.41 | 4.74 | 4.31 | 3,194,473 |
| Sep 16 2024 | 4.35 | -0.13 | -2.90% | 4.50 | 4.525 | 4.21 | 2,211,126 |
| Sep 13 2024 | 4.48 | 0.06 | 1.36% | 4.46 | 4.56 | 4.364 | 1,497,707 |
| Sep 12 2024 | 4.42 | 0.12 | 2.79% | 4.35 | 4.585 | 4.335 | 2,419,061 |
| Sep 11 2024 | 4.30 | 0.23 | 5.65% | 4.06 | 4.30 | 3.965 | 2,077,071 |
| Sep 10 2024 | 4.07 | 0.21 | 5.44% | 3.89 | 4.09 | 3.81 | 2,124,079 |
| Sep 09 2024 | 3.86 | -0.08 | -2.03% | 4.00 | 4.01 | 3.74 | 2,774,906 |
| Sep 06 2024 | 3.94 | -0.24 | -5.74% | 4.17 | 4.515 | 3.90 | 3,761,464 |
| Sep 05 2024 | 4.18 | 0.00 | 0.00% | 4.24 | 4.295 | 4.13 | 1,716,192 |
| Sep 04 2024 | 4.18 | 0.01 | 0.36% | 4.18 | 4.34 | 4.01 | 1,829,476 |
| Sep 03 2024 | 4.165 | -0.37 | -8.06% | 4.46 | 4.515 | 4.0401 | 2,765,092 |
