Capstone Green Energy Corporation (CPST) Historical Stock Data
5.56 ↑0.00 (0.00%)
As of April 21, 2021, 3:59pm EST.
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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-06-23 | 5.86 | 6.29 | ↑$0.43 (7.34%) | 5.86 | 6.35 | 397.06K |
| 2021-06-22 | 5.66 | 5.81 | ↑$0.15 (2.65%) | 5.42 | 5.85 | 352.99K |
| 2021-06-21 | 5.79 | 5.56 | ↓$0.23 (-3.97%) | 5.31 | 5.79 | 581.23K |
| 2021-06-18 | 5.44 | 5.69 | ↑$0.25 (4.54%) | 5.44 | 5.85 | 1.98M |
| 2021-06-17 | 7.30 | 7.32 | ↑$0.02 (0.27%) | 7.11 | 7.39 | 313.90K |
| 2021-06-16 | 7.12 | 7.35 | ↑$0.23 (3.23%) | 7.01 | 7.38 | 79.21K |
| 2021-06-15 | 7.27 | 7.24 | ↓$0.03 (-0.41%) | 7.06 | 7.34 | 99.72K |
| 2021-06-14 | 7.01 | 7.30 | ↑$0.29 (4.14%) | 7.00 | 7.30 | 199.63K |
| 2021-06-11 | 7.68 | 6.93 | ↓$0.75 (-9.77%) | 6.90 | 7.87 | 378.50K |
| 2021-06-10 | 8.51 | 7.67 | ↓$0.84 (-9.87%) | 7.53 | 8.53 | 246.24K |
| 2021-06-09 | 8.21 | 8.51 | ↑$0.30 (3.65%) | 8.21 | 8.61 | 120.14K |
| 2021-06-08 | 8.39 | 8.21 | ↓$0.18 (-2.15%) | 8.08 | 8.48 | 117.82K |
| 2021-06-07 | 7.70 | 8.38 | ↑$0.68 (8.83%) | 7.69 | 8.40 | 140.86K |
| 2021-06-04 | 7.53 | 7.69 | ↑$0.16 (2.12%) | 7.53 | 7.82 | 93.21K |
| 2021-06-03 | 7.49 | 7.53 | ↑$0.04 (0.53%) | 7.25 | 7.60 | 67.45K |
| 2021-06-02 | 7.35 | 7.48 | ↑$0.13 (1.77%) | 7.30 | 7.57 | 70.13K |
| 2021-06-01 | 7.24 | 7.31 | ↑$0.07 (0.97%) | 7.11 | 7.40 | 130.13K |
| 2021-05-28 | 7.50 | 7.24 | ↓$0.26 (-3.47%) | 7.16 | 7.60 | 73.33K |
| 2021-05-27 | 7.48 | 7.47 | ↓$0.01 (-0.13%) | 7.16 | 7.55 | 154.57K |
| 2021-05-26 | 7.20 | 7.38 | ↑$0.18 (2.50%) | 7.17 | 7.42 | 135.63K |
| 2021-05-25 | 7.38 | 7.20 | ↓$0.18 (-2.44%) | 7.15 | 7.50 | 70.56K |
| 2021-05-24 | 7.48 | 7.42 | ↓$0.06 (-0.80%) | 7.21 | 7.53 | 49.14K |
| 2021-05-21 | 7.47 | 7.50 | ↑$0.03 (0.40%) | 7.20 | 7.60 | 143.64K |
| 2021-05-20 | 7.54 | 7.44 | ↓$0.10 (-1.35%) | 7.19 | 7.66 | 109.93K |
| 2021-05-19 | 7.50 | 7.56 | ↑$0.06 (0.80%) | 7.39 | 7.69 | 73.43K |
| 2021-05-18 | 7.48 | 7.65 | ↑$0.17 (2.27%) | 7.34 | 7.76 | 141.80K |
| 2021-05-17 | 7.39 | 7.37 | ↓$0.02 (-0.27%) | 7.23 | 7.55 | 59.40K |
| 2021-05-14 | 7.23 | 7.50 | ↑$0.27 (3.73%) | 7.16 | 7.55 | 59.46K |
| 2021-05-13 | 7.20 | 7.10 | ↓$0.10 (-1.39%) | 7.00 | 7.62 | 96.16K |
| 2021-05-12 | 7.60 | 7.10 | ↓$0.50 (-6.58%) | 7.01 | 7.64 | 120.28K |
Create an account or log in to view more rows.
$CPST over a thousand shares in now
$CPST nearing a decent swing entry point
$CPST holding unfortunately lol
$CPST omg lol
$CPST Let’s goooo
$CPST I’ll be buying more if this dips!
$CPST what time we going green?
$CPST I like green candles on my birthday cake
$CPST we’re fucked tomorrow boys
$CPST call the SEC