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.

DateOpenCloseChangeLowHighVolume
2022-05-192.762.76↑$0.00 (0.08%)2.712.9336.74K
2022-05-182.752.74↓$0.01 (-0.36%)2.632.8938.84K
2022-05-172.642.79↑$0.15 (5.68%)2.642.98129.92K
2022-05-162.522.59↑$0.07 (2.78%)2.402.79126.22K
2022-05-132.352.60↑$0.25 (10.64%)2.302.6081.25K
2022-05-122.362.34↓$0.02 (-0.85%)2.222.74141.80K
2022-05-112.532.43↓$0.10 (-3.95%)2.412.6571.46K
2022-05-102.882.63↓$0.25 (-8.68%)2.522.9074.48K
2022-05-092.852.76↓$0.09 (-3.16%)2.752.8749.19K
2022-05-062.992.91↓$0.08 (-2.68%)2.852.9926.39K
2022-05-052.902.99↑$0.09 (3.10%)2.853.0055.93K
2022-05-042.842.87↑$0.03 (1.06%)2.842.9717.09K
2022-05-032.992.90↓$0.09 (-3.01%)2.873.0045.41K
2022-05-022.902.90↑$0.00 (0.00%)2.852.9928.58K
2022-04-292.952.92↓$0.03 (-1.02%)2.903.1248.07K
2022-04-282.992.99↑$0.00 (0.00%)2.843.1151.19K
2022-04-272.852.88↑$0.03 (1.05%)2.823.04142.15K
2022-04-263.083.01↓$0.07 (-2.27%)2.903.0855.09K
2022-04-253.253.07↓$0.18 (-5.54%)2.893.32185.85K
2022-04-223.443.31↓$0.13 (-3.78%)3.203.45175.55K
2022-04-213.823.43↓$0.39 (-10.09%)3.314.113.10M
2022-04-203.503.34↓$0.16 (-4.57%)3.333.5641.83K
2022-04-193.513.50↓$0.01 (-0.28%)3.483.5739.48K
2022-04-183.513.50↓$0.01 (-0.28%)3.503.6873.90K
2022-04-143.713.69↓$0.02 (-0.54%)3.493.7939.60K
2022-04-133.763.75↓$0.01 (-0.27%)3.753.8422.77K
2022-04-123.863.70↓$0.16 (-4.15%)3.623.8854.33K
2022-04-113.843.78↓$0.06 (-1.56%)3.683.9231.82K
2022-04-083.813.73↓$0.08 (-2.10%)3.733.9737.05K
2022-04-073.993.80↓$0.19 (-4.76%)3.733.9930.96K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.