Capstone Green Energy Corporation (CPST) Historical Stock Data

5.56 ↑0.00 (0.00%)
As of Market Close on June 21st, 2021.

Historical Data

In the past 30 trading days, CPST is up 0.24% a day on average. There have been 17 days where Capstone Green Energy Corporation closed green and 13 days where CPST closed red.

DateOpenCloseChangeLowHighVolume
2021-06-235.866.29↑$0.43 (7.34%)5.866.35397.06K
2021-06-225.665.81↑$0.15 (2.65%)5.425.85352.99K
2021-06-215.795.56↓$0.23 (-3.97%)5.315.79581.23K
2021-06-185.445.69↑$0.25 (4.54%)5.445.851.98M
2021-06-177.307.32↑$0.02 (0.27%)7.117.39313.90K
2021-06-167.127.35↑$0.23 (3.23%)7.017.3879.21K
2021-06-157.277.24↓$0.03 (-0.41%)7.067.3499.72K
2021-06-147.017.30↑$0.29 (4.14%)7.007.30199.63K
2021-06-117.686.93↓$0.75 (-9.77%)6.907.87378.50K
2021-06-108.517.67↓$0.84 (-9.87%)7.538.53246.24K
2021-06-098.218.51↑$0.30 (3.65%)8.218.61120.14K
2021-06-088.398.21↓$0.18 (-2.15%)8.088.48117.82K
2021-06-077.708.38↑$0.68 (8.83%)7.698.40140.86K
2021-06-047.537.69↑$0.16 (2.12%)7.537.8293.21K
2021-06-037.497.53↑$0.04 (0.53%)7.257.6067.45K
2021-06-027.357.48↑$0.13 (1.77%)7.307.5770.13K
2021-06-017.247.31↑$0.07 (0.97%)7.117.40130.13K
2021-05-287.507.24↓$0.26 (-3.47%)7.167.6073.33K
2021-05-277.487.47↓$0.01 (-0.13%)7.167.55154.57K
2021-05-267.207.38↑$0.18 (2.50%)7.177.42135.63K
2021-05-257.387.20↓$0.18 (-2.44%)7.157.5070.56K
2021-05-247.487.42↓$0.06 (-0.80%)7.217.5349.14K
2021-05-217.477.50↑$0.03 (0.40%)7.207.60143.64K
2021-05-207.547.44↓$0.10 (-1.35%)7.197.66109.93K
2021-05-197.507.56↑$0.06 (0.80%)7.397.6973.43K
2021-05-187.487.65↑$0.17 (2.27%)7.347.76141.80K
2021-05-177.397.37↓$0.02 (-0.27%)7.237.5559.40K
2021-05-147.237.50↑$0.27 (3.73%)7.167.5559.46K
2021-05-137.207.10↓$0.10 (-1.39%)7.007.6296.16K
2021-05-127.607.10↓$0.50 (-6.58%)7.017.64120.28K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$CPST we had no volume for days before the last big rip

0 Like Report
dogefan77

$CPST hold and buy… go green go!!!

0 Like Report