Capstone Green Energy Corp (CGRN) Historical Stock Data

0.36 ↑0.11 (42.23%)

As of October 4, 2023, 4:39pm EST.

Historical Data

In the past 30 trading days, CGRN is down -1.40% a day on average. There have been 17 days where Capstone Green Energy Corp closed green and 13 days where CGRN closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-01	0.26	0.25	↓$0.01 (-3.73%)	0.25	0.26	9.74K
2023-11-27	0.33	0.25	↓$0.08 (-24.59%)	0.25	0.33	16.75K
2023-11-24	0.33	0.25	↓$0.08 (-24.65%)	0.25	0.33	8.90K
2023-11-17	0.25	0.26	↑$0.01 (4.00%)	0.23	0.26	38.63K
2023-11-13	0.31	0.27	↓$0.04 (-13.20%)	0.25	0.31	6.15K
2023-11-10	0.18	0.25	↑$0.07 (39.91%)	0.15	0.29	55.83K
2023-11-03	0.30	0.26	↓$0.04 (-13.33%)	0.25	0.30	14.77K
2023-10-27	0.31	0.34	↑$0.03 (8.71%)	0.31	0.34	18.77K
2023-10-23	0.32	0.31	↓$0.01 (-2.41%)	0.27	0.32	16.38K
2023-10-20	0.37	0.30	↓$0.07 (-18.37%)	0.27	0.38	28.17K
2023-10-17	0.35	0.39	↑$0.04 (11.25%)	0.35	0.39	25.82K
2023-10-13	0.31	0.31	↑$0.00 (0.00%)	0.31	0.37	8.45K
2023-10-06	0.20	0.16	↓$0.04 (-20.00%)	0.16	0.50	75.27K
2023-10-04	0.32	0.37	↑$0.05 (15.63%)	0.32	0.41	1.70M
2023-10-03	0.49	0.31	↓$0.18 (-36.73%)	0.27	0.49	1.47M
2023-10-02	0.67	0.50	↓$0.17 (-26.09%)	0.50	0.69	319.12K
2023-09-29	0.50	0.71	↑$0.21 (41.80%)	0.50	0.85	2.03M
2023-09-28	0.53	0.50	↓$0.03 (-5.12%)	0.22	0.55	3.72M
2023-09-27	0.59	0.60	↑$0.01 (1.10%)	0.59	0.63	14.54K
2023-09-26	0.57	0.59	↑$0.02 (3.53%)	0.57	0.62	92.46K
2023-09-25	0.55	0.57	↑$0.02 (3.64%)	0.55	0.60	52.07K
2023-09-22	0.53	0.55	↑$0.02 (3.96%)	0.52	0.58	107.05K
2023-09-21	0.56	0.57	↑$0.01 (1.43%)	0.52	0.58	25.43K
2023-09-20	0.55	0.57	↑$0.02 (2.75%)	0.55	0.58	21.33K
2023-09-19	0.59	0.58	↓$0.01 (-1.68%)	0.57	0.60	44.11K
2023-09-18	0.68	0.62	↓$0.06 (-8.91%)	0.60	0.70	33.53K
2023-09-15	0.61	0.68	↑$0.07 (12.06%)	0.59	0.68	84.74K
2023-09-14	0.59	0.62	↑$0.03 (4.57%)	0.59	0.62	17.31K
2023-09-13	0.59	0.59	↑$0.01 (0.87%)	0.59	0.64	23.15K
2023-09-12	0.60	0.61	↑$0.01 (1.65%)	0.60	0.65	31.62K