Capstone Green Energy Corporation (CGRN) Historical Stock Data

2.76 ↑0.02 (0.73%)

As of Market Close on May 19th, 2022.

Historical Data

In the past 30 trading days, CGRN is down -1.32% a day on average. There have been 9 days where Capstone Green Energy Corporation closed green and 21 days where CGRN closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-19	2.76	2.76	↑$0.00 (0.08%)	2.71	2.93	36.74K
2022-05-18	2.75	2.74	↓$0.01 (-0.36%)	2.63	2.89	38.84K
2022-05-17	2.64	2.79	↑$0.15 (5.68%)	2.64	2.98	129.92K
2022-05-16	2.52	2.59	↑$0.07 (2.78%)	2.40	2.79	126.22K
2022-05-13	2.35	2.60	↑$0.25 (10.64%)	2.30	2.60	81.25K
2022-05-12	2.36	2.34	↓$0.02 (-0.85%)	2.22	2.74	141.80K
2022-05-11	2.53	2.43	↓$0.10 (-3.95%)	2.41	2.65	71.46K
2022-05-10	2.88	2.63	↓$0.25 (-8.68%)	2.52	2.90	74.48K
2022-05-09	2.85	2.76	↓$0.09 (-3.16%)	2.75	2.87	49.19K
2022-05-06	2.99	2.91	↓$0.08 (-2.68%)	2.85	2.99	26.39K
2022-05-05	2.90	2.99	↑$0.09 (3.10%)	2.85	3.00	55.93K
2022-05-04	2.84	2.87	↑$0.03 (1.06%)	2.84	2.97	17.09K
2022-05-03	2.99	2.90	↓$0.09 (-3.01%)	2.87	3.00	45.41K
2022-05-02	2.90	2.90	↑$0.00 (0.00%)	2.85	2.99	28.58K
2022-04-29	2.95	2.92	↓$0.03 (-1.02%)	2.90	3.12	48.07K
2022-04-28	2.99	2.99	↑$0.00 (0.00%)	2.84	3.11	51.19K
2022-04-27	2.85	2.88	↑$0.03 (1.05%)	2.82	3.04	142.15K
2022-04-26	3.08	3.01	↓$0.07 (-2.27%)	2.90	3.08	55.09K
2022-04-25	3.25	3.07	↓$0.18 (-5.54%)	2.89	3.32	185.85K
2022-04-22	3.44	3.31	↓$0.13 (-3.78%)	3.20	3.45	175.55K
2022-04-21	3.82	3.43	↓$0.39 (-10.09%)	3.31	4.11	3.10M
2022-04-20	3.50	3.34	↓$0.16 (-4.57%)	3.33	3.56	41.83K
2022-04-19	3.51	3.50	↓$0.01 (-0.28%)	3.48	3.57	39.48K
2022-04-18	3.51	3.50	↓$0.01 (-0.28%)	3.50	3.68	73.90K
2022-04-14	3.71	3.69	↓$0.02 (-0.54%)	3.49	3.79	39.60K
2022-04-13	3.76	3.75	↓$0.01 (-0.27%)	3.75	3.84	22.77K
2022-04-12	3.86	3.70	↓$0.16 (-4.15%)	3.62	3.88	54.33K
2022-04-11	3.84	3.78	↓$0.06 (-1.56%)	3.68	3.92	31.82K
2022-04-08	3.81	3.73	↓$0.08 (-2.10%)	3.73	3.97	37.05K
2022-04-07	3.99	3.80	↓$0.19 (-4.76%)	3.73	3.99	30.96K