Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

EVGOW Historical Prices

EVgo Inc. Warrants · daily open, high, low, close & volume

Trading days
162
Period high
0.1754
Period low
0.0033
Period change
-95.73%
DateOpenHighLowCloseChangeVolume
Jul 1, 20260.00840.00900.00600.0070-24.73%627,784
Jun 30, 20260.01000.01190.00550.0093-25.00%1,656,380
Jun 29, 20260.00800.01290.00510.0124+138.46%1,605,078
Jun 26, 20260.01000.01100.00490.0052-37.35%1,274,190
Jun 25, 20260.01800.01800.00800.0083-16.16%3,383,923
Jun 24, 20260.00540.02420.00540.0099+175.00%10,075,320
Jun 23, 20260.00440.00600.00330.0036-28.00%194,772
Jun 22, 20260.00590.00630.00490.0050+2.04%180,826
Jun 18, 20260.00570.00840.00480.0049-34.67%440,745
Jun 17, 20260.00920.00920.00570.0075-20.21%180,246
Jun 16, 20260.01390.01390.00830.0094-24.19%264,765
Jun 15, 20260.01100.01410.01100.0124+8.77%296,171
Jun 12, 20260.01390.01740.00970.0114-14.29%247,142
Jun 11, 20260.02400.02800.01100.0133-26.11%1,022,044
Jun 10, 20260.01990.01990.01220.0180+14.65%402,699
Jun 9, 20260.01420.01770.01380.0157-5.42%612,864
Jun 8, 20260.01350.04500.01350.0166+66.00%2,899,211
Jun 5, 20260.01690.01690.00970.0100-29.08%377,819
Jun 4, 20260.00960.04910.00840.0141+83.12%1,163,319
Jun 3, 20260.00850.00960.00700.0077-13.48%100,081
Jun 2, 20260.00960.01110.00800.0089-7.29%99,989
Jun 1, 20260.00880.01080.00880.0096+1.05%27,312
May 29, 20260.00930.01000.00930.0095+5.56%21,296
May 28, 20260.00810.01090.00810.0090-10.00%89,543
May 27, 20260.01100.01100.00990.0100-6.54%410,024
May 26, 20260.01060.01080.01060.0107-0.93%101,178
May 22, 20260.01150.01200.01050.0108-3.57%101,388
May 21, 20260.01150.01150.01110.0112+5.66%35,415
May 20, 20260.01200.01200.01050.0106-10.17%94,030
May 19, 20260.01190.01190.01120.0118+12.38%21,623
May 18, 20260.01230.01230.00990.0105+3.96%30,800
May 15, 20260.01110.01110.01000.0101+1.00%36,423
May 14, 20260.01000.01070.01000.0100-12.28%5,336
May 13, 20260.01000.01200.01000.0114+3.64%79,137
May 12, 20260.01110.01240.01020.0110-14.06%25,437
May 11, 20260.01000.01340.01000.0128+16.36%62,275
May 8, 20260.01520.01520.01060.0110-28.10%63,056
May 7, 20260.01500.01580.01500.0153+4.79%2,334
May 6, 20260.01410.01600.00900.0146-25.51%412,475
May 5, 20260.01160.01960.01140.0196+40.00%46,758
May 4, 20260.01500.02600.01050.0140+13.82%375,915
May 1, 20260.01200.01240.01010.0123+4.24%54,003
Apr 30, 20260.01240.01250.00700.0118+45.68%164,481
Apr 29, 20260.01270.01790.00460.0081-34.15%1,622,122
Apr 28, 20260.01460.01950.01230.0123-36.92%19,186
Apr 27, 20260.02090.02090.01910.0195-3.94%100,413
Apr 24, 20260.02440.02440.02030.0203+0.50%47,817
Apr 23, 20260.02180.02190.02020.0202-6.91%35,739
Apr 22, 20260.02220.02230.02170.0217-2.25%38,343
Apr 21, 20260.02500.02600.02210.0222-11.55%60,396
Apr 20, 20260.02500.02520.02500.0251+0.40%45,690
Apr 17, 20260.02500.02650.02500.0250-7.75%31,852
Apr 16, 20260.02500.02720.02500.0271+9.27%4,119
Apr 15, 20260.02500.02740.02340.0248-8.82%113,182
Apr 14, 20260.02830.02830.02720.0272+0.37%3,549
Apr 13, 20260.02850.02990.02710.0271-6.55%9,199
Apr 10, 20260.02700.02900.02700.0290+7.41%2,160
Apr 9, 20260.02500.02750.02150.0270+8.00%10,492
Apr 8, 20260.02290.02760.02090.0250+9.65%37,455
Apr 7, 20260.02230.02290.02160.0228+3.17%4,813
Apr 6, 20260.02190.02240.02190.0221+0.91%54,963
Apr 2, 20260.02400.02410.01720.0219-13.44%16,172
Apr 1, 20260.02000.02530.02000.0253+5.42%2,502
Mar 31, 20260.02560.02690.02400.0240-1.64%8,382
Mar 30, 20260.02420.02550.02420.0244-8.61%3,522
Mar 27, 20260.02650.02680.02650.0267+10.33%3,860
Mar 26, 20260.02420.02420.02420.0242-12.00%175
Mar 25, 20260.02400.02760.02400.0275-0.72%1,200
Mar 24, 20260.02460.02880.02410.0277-13.44%39,239
Mar 23, 20260.02780.03200.02420.0320+25.98%31,981
Mar 20, 20260.02790.02790.02540.0254-8.63%39,840
Mar 19, 20260.02670.02800.02550.0278-2.46%43,365
Mar 18, 20260.02850.02850.02550.0285+6.34%9,000
Mar 17, 20260.03100.03100.02680.0268-13.55%18,789
Mar 16, 20260.03450.03450.02410.0310-3.13%37,721
Mar 13, 20260.02610.03200.02500.0320+11.89%44,273
Mar 12, 20260.03460.03460.02500.0286+0.35%18,539
Mar 11, 20260.02300.02900.02300.0285+42.50%23,386
Mar 10, 20260.02470.02470.01890.0200-19.03%28,435
Mar 9, 20260.02800.02800.01330.0247-12.10%174,669
Mar 6, 20260.03010.03200.02800.0281-29.57%31,066
Mar 5, 20260.04200.04570.03750.0399-12.69%39,080
Mar 4, 20260.04700.05110.04570.0457-4.79%16,819
Mar 3, 20260.05500.05500.04800.0480-13.67%55,289
Mar 2, 20260.05580.05900.05560.0556-0.54%14,291
Feb 27, 20260.05610.05830.05590.0559-0.36%5,916
Feb 26, 20260.05500.05720.05500.0561-0.18%5,447
Feb 25, 20260.05720.05900.05620.0562-4.75%15,860
Feb 24, 20260.05900.05900.05610.0590+0.17%3,522
Feb 23, 20260.05860.06240.05670.0589+1.90%38,317
Feb 20, 20260.05710.05850.05710.0578+0.87%6,916
Feb 19, 20260.06240.06240.05730.0573-4.98%5,611
Feb 18, 20260.05730.06240.05570.0603-1.15%3,467
Feb 17, 20260.06250.06250.05560.0610-0.33%18,433
Feb 13, 20260.06280.06280.06110.0612+0.99%12,946
Feb 12, 20260.06030.06060.06030.0606-9.28%7,893
Feb 11, 20260.06010.06680.06000.0668+8.62%8,966
Feb 10, 20260.06200.06300.06150.0615-8.89%5,448
Feb 9, 20260.06300.06750.06300.0675+0.00%7,512
Feb 6, 20260.07500.07790.06020.0675-0.59%12,888
Feb 5, 20260.06500.06800.06200.0679+10.23%5,636
Feb 4, 20260.06330.06650.06050.0616-5.08%5,027
Feb 3, 20260.06010.06600.06010.0649+0.46%12,478
Feb 2, 20260.06010.06480.06010.0646+7.49%12,772
Jan 30, 20260.06500.06500.06010.0601-7.54%3,245
Jan 29, 20260.06520.06540.06010.0650+0.78%19,088
Jan 28, 20260.06100.06800.06080.0645+2.22%31,782
Jan 27, 20260.06160.06310.06160.0631+2.10%10,719
Jan 26, 20260.06420.06470.06170.0618-3.89%13,125
Jan 23, 20260.06600.06600.06420.0643-1.53%14,044
Jan 22, 20260.06600.06710.06500.0653-2.10%44,597
Jan 21, 20260.06950.06950.06670.0667-3.75%7,120
Jan 20, 20260.06830.07110.06830.0693-1.00%1,906
Jan 16, 20260.07310.07700.06830.0700-9.91%9,521
Jan 15, 20260.07110.07780.07110.0777+3.88%729
Jan 14, 20260.07780.07780.07010.0748+6.86%54,821
Jan 13, 20260.07770.07770.06710.0700-10.03%8,411
Jan 12, 20260.06660.07780.06660.0778+13.41%4,217
Jan 9, 20260.07210.07750.06830.0686-7.30%2,006
Jan 8, 20260.07350.07770.07350.0740+1.37%4,897
Jan 7, 20260.06600.07880.06600.0730+7.35%8,697
Jan 6, 20260.07030.07720.06330.0680-2.72%9,684
Jan 5, 20260.06110.07450.06110.0699+14.40%15,148
Jan 2, 20260.07000.07880.06100.0611-18.53%210,626
Dec 31, 20250.06000.07690.06000.0750+16.46%75,676
Dec 30, 20250.07000.07000.06240.0644-7.74%41,498
Dec 29, 20250.07200.07250.06450.0698-3.19%76,028
Dec 26, 20250.06800.07880.06000.0721+24.31%126,270
Dec 24, 20250.06500.07100.05520.0580-17.14%82,480
Dec 23, 20250.07290.07880.06510.0700-5.91%71,263
Dec 22, 20250.07800.08350.07400.0744-8.03%69,952
Dec 19, 20250.08100.08820.08050.0809-8.07%29,755
Dec 18, 20250.08700.09300.08700.0880+0.00%26,970
Dec 17, 20250.09270.09510.08400.0880-7.37%12,001
Dec 16, 20250.09300.09790.09110.0950-0.11%68,730
Dec 15, 20250.10660.10800.09270.0951-8.12%236,743
Dec 12, 20250.10150.11100.10150.1035-1.43%9,937
Dec 11, 20250.11800.11800.10500.1050-8.77%33,625
Dec 10, 20250.11000.11900.10570.1151+4.64%32,088
Dec 9, 20250.12000.12000.11000.1100-9.84%23,953
Dec 8, 20250.12000.12400.12000.1220+2.18%5,387
Dec 5, 20250.12000.13880.10440.1194-2.05%111,627
Dec 4, 20250.11250.12500.11250.1219+15.00%35,155
Dec 3, 20250.11200.11960.09790.1060-6.19%94,180
Dec 2, 20250.11870.11870.11000.1130+2.73%22,878
Dec 1, 20250.11110.11970.10000.1100-4.68%43,220
Nov 28, 20250.11980.11980.11100.1154+2.03%11,147
Nov 26, 20250.11000.11800.11000.1131+10.34%60,494
Nov 25, 20250.11300.11300.10100.1025-9.29%62,814
Nov 24, 20250.12100.12180.11010.1130-5.91%106,420
Nov 21, 20250.12000.12200.11310.1201+0.08%48,125
Nov 20, 20250.10040.12990.10010.1200-3.61%72,609
Nov 19, 20250.10000.14980.10000.1245-16.94%187,024
Nov 18, 20250.15050.15050.13500.1499-1.58%63,393
Nov 17, 20250.15750.16300.15230.1523-3.36%61,503
Nov 14, 20250.15690.15950.15690.1576-3.02%14,898
Nov 13, 20250.16500.16550.15690.1625+3.57%48,445
Nov 12, 20250.15560.16500.15550.1569-6.33%32,370
Nov 11, 20250.16110.17540.15550.1675-1.47%23,637
Nov 10, 20250.17000.17500.16000.1700+3.03%24,482
Nov 7, 20250.16400.16750.16010.1650+0.61%6,381
Nov 6, 20250.17000.17100.16400.1640-5.75%28,518

Daily open, high, low, close and volume for EVgo Inc. Warrants (EVGOW). Showing 162 trading days. Unadjusted prices.