Capstone Green Energy Corp (NQ: CGRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2023				0.3700	0	+0.06(+19.35%)
Oct 03, 2023	0.4900	0.4900	0.2709	0.3100	1,483,009	-0.19(-37.40%)
Oct 02, 2023	0.6700	0.6866	0.4952	0.4952	320,666	-0.21(-30.16%)
Sep 29, 2023	0.5000	0.8600	0.4998	0.7090	2,047,990	+0.21(+41.80%)
Sep 28, 2023	0.5270	0.5500	0.2185	0.5000	3,727,620	-0.09(-15.97%)
Sep 27, 2023	0.5885	0.6276	0.5885	0.5950	14,756	+0.00(+0.83%)
Sep 26, 2023	0.5700	0.6200	0.5700	0.5901	92,484	+0.02(+3.53%)
Sep 25, 2023	0.5500	0.5936	0.5700	0.5700	52,099	+0.02(+3.45%)
Sep 22, 2023	0.5300	0.5800	0.5200	0.5510	107,115	-0.02(-2.99%)
Sep 21, 2023	0.5600	0.5796	0.5200	0.5680	25,507	+0.00(+0.51%)
Sep 20, 2023	0.5500	0.5800	0.5500	0.5651	22,225	-0.01(-2.59%)
Sep 19, 2023	0.5900	0.6021	0.5500	0.5801	44,117	-0.04(-6.38%)
Sep 18, 2023	0.6802	0.7000	0.6010	0.6196	33,626	-0.06(-8.88%)
Sep 15, 2023	0.6100	0.6800	0.5900	0.6800	84,763	+0.06(+10.03%)
Sep 14, 2023	0.5910	0.6233	0.5901	0.6180	17,305	+0.03(+4.57%)
Sep 13, 2023	0.5859	0.6397	0.5859	0.5910	23,151	-0.02(-3.11%)
Sep 12, 2023	0.6001	0.6548	0.6001	0.6100	31,801	-0.01(-1.66%)
Sep 11, 2023	0.6300	0.6599	0.6002	0.6203	43,571	+0.02(+2.53%)
Sep 08, 2023	0.6000	0.6606	0.5810	0.6050	68,831	-0.01(-0.84%)
Sep 07, 2023	0.6615	0.6615	0.6101	0.6101	19,388	-0.02(-3.31%)
Sep 06, 2023	0.6500	0.6770	0.6175	0.6310	22,648	-0.02(-3.65%)
Sep 05, 2023	0.6500	0.6698	0.6500	0.6549	16,890	+0.01(+2.33%)
Sep 01, 2023	0.6300	0.6800	0.6100	0.6400	85,776	+0.05(+8.29%)
Aug 31, 2023	0.6600	0.6560	0.5881	0.5910	62,376	-0.05(-7.96%)
Aug 30, 2023	0.6700	0.6950	0.6300	0.6421	108,903	-0.02(-3.44%)
Aug 29, 2023	0.6010	0.6650	0.5944	0.6650	97,753	+0.05(+7.61%)
Aug 28, 2023	0.5500	0.6800	0.5402	0.6180	279,361	+0.03(+4.75%)
Aug 25, 2023	0.4880	0.5900	0.4545	0.5900	464,627	+0.13(+27.18%)
Aug 24, 2023	0.5000	0.5000	0.4500	0.4639	210,588	-0.04(-7.03%)
Aug 23, 2023	0.5600	0.5649	0.4700	0.4990	339,591	-0.06(-10.57%)
Aug 22, 2023	0.6090	0.6300	0.5500	0.5580	235,983	-0.02(-3.81%)
Aug 21, 2023	0.8300	0.8400	0.5610	0.5801	289,999	-0.26(-31.02%)
Aug 18, 2023	0.8768	0.8800	0.8300	0.8410	44,515	+0.00(+0.12%)
Aug 17, 2023	0.8800	0.8888	0.8295	0.8400	55,124	-0.05(-5.25%)
Aug 16, 2023	0.9378	0.9600	0.8800	0.8865	59,617	-0.05(-5.69%)
Aug 15, 2023	0.9700	0.9700	0.9294	0.9400	41,036	-0.01(-1.05%)
Aug 14, 2023	0.8400	0.9800	0.8100	0.9500	198,320	+0.11(+13.10%)
Aug 11, 2023	0.8923	0.8923	0.8200	0.8400	36,466	-0.05(-5.51%)
Aug 10, 2023	0.9050	0.9050	0.8570	0.8890	28,019	+0.01(+1.16%)
Aug 09, 2023	0.8100	0.9144	0.8100	0.8788	86,894	+0.07(+8.49%)
Aug 08, 2023	0.8424	0.8500	0.8001	0.8100	36,403	-0.02(-2.96%)
Aug 07, 2023	0.8654	0.8699	0.8200	0.8347	89,117	-0.04(-4.06%)
Aug 04, 2023	0.7900	0.8700	0.7900	0.8700	128,170	+0.08(+10.13%)
Aug 03, 2023	0.8300	0.8500	0.7800	0.7900	122,116	-0.07(-7.93%)
Aug 02, 2023	0.8634	0.9000	0.8276	0.8580	109,554	-0.03(-3.61%)
Aug 01, 2023	0.8600	0.8976	0.7833	0.8901	190,720	+0.05(+5.71%)
Jul 31, 2023	0.9700	0.9703	0.8400	0.8420	276,395	-0.13(-13.22%)
Jul 28, 2023	1.060	1.100	0.9598	0.9703	213,832	-0.09(-8.46%)
Jul 27, 2023	1.130	1.130	0.9700	1.060	280,686	-0.09(-7.83%)
Jul 26, 2023	1.150	1.150	1.100	1.150	29,518	+0.03(+2.68%)
Jul 25, 2023	1.130	1.180	1.100	1.120	77,388	-0.07(-5.88%)
Jul 24, 2023	1.170	1.220	1.165	1.190	86,373	+0.03(+2.59%)
Jul 21, 2023	1.150	1.170	1.132	1.160	18,836	+0.02(+1.75%)
Jul 20, 2023	1.100	1.150	1.100	1.140	36,579	+0.02(+1.79%)
Jul 19, 2023	1.150	1.150	1.100	1.120	37,958	+0.00(+0.00%)
Jul 18, 2023	1.120	1.140	1.090	1.120	38,390	+0.02(+1.82%)
Jul 17, 2023	1.150	1.150	1.090	1.100	41,374	+0.00(+0.00%)
Jul 14, 2023	1.160	1.170	1.090	1.100	105,729	-0.09(-7.56%)
Jul 13, 2023	1.180	1.250	1.100	1.190	94,910	-0.01(-0.83%)
Jul 12, 2023	1.200	1.240	1.180	1.200	45,024	-0.04(-3.23%)
Jul 11, 2023	1.220	1.245	1.220	1.240	20,790	+0.01(+0.81%)
Jul 10, 2023	1.250	1.261	1.190	1.230	123,559	+0.04(+3.36%)
Jul 07, 2023	1.210	1.240	1.130	1.190	94,195	+0.04(+3.48%)
Jul 06, 2023	1.120	1.160	1.060	1.150	124,581	+0.02(+1.77%)
Jul 05, 2023	1.170	1.199	1.130	1.130	59,873	-0.04(-3.42%)
Jul 03, 2023	1.190	1.227	1.170	1.170	23,150	-0.03(-2.50%)
Jun 30, 2023	1.230	1.237	1.170	1.200	63,823	-0.01(-0.83%)
Jun 29, 2023	1.190	1.230	1.150	1.210	39,243	+0.02(+1.68%)
Jun 28, 2023	1.160	1.200	1.150	1.190	27,322	+0.01(+0.81%)
Jun 27, 2023	1.180	1.190	1.160	1.180	34,645	-0.01(-0.81%)
Jun 26, 2023	1.120	1.220	1.120	1.190	53,348	+0.08(+7.21%)
Jun 23, 2023	1.230	1.240	1.110	1.110	156,047	-0.14(-11.20%)
Jun 22, 2023	1.370	1.370	1.250	1.250	148,962	-0.05(-3.85%)
Jun 21, 2023	1.210	1.319	1.200	1.300	146,634	+0.09(+7.44%)
Jun 20, 2023	1.240	1.250	1.210	1.210	45,399	-0.04(-3.20%)
Jun 16, 2023	1.220	1.250	1.180	1.250	35,094	+0.05(+4.17%)
Jun 15, 2023	1.220	1.270	1.190	1.200	29,337	-0.02(-1.64%)
Jun 14, 2023	1.170	1.280	1.170	1.220	61,679	+0.06(+5.17%)
Jun 13, 2023	1.230	1.235	1.160	1.160	36,799	-0.04(-3.33%)
Jun 12, 2023	1.170	1.220	1.170	1.200	34,025	+0.04(+3.45%)
Jun 09, 2023	1.210	1.220	1.160	1.160	37,358	-0.06(-4.92%)
Jun 08, 2023	1.240	1.260	1.180	1.220	40,206	+0.01(+0.83%)
Jun 07, 2023	1.270	1.270	1.210	1.210	24,654	-0.02(-1.63%)
Jun 06, 2023	1.200	1.257	1.190	1.230	63,838	-0.02(-1.60%)
Jun 05, 2023	1.240	1.286	1.190	1.250	52,985	+0.01(+0.81%)
Jun 02, 2023	1.150	1.240	1.150	1.240	23,584	+0.06(+5.08%)
Jun 01, 2023	1.170	1.200	1.170	1.180	25,667	+0.03(+2.61%)
May 31, 2023	1.110	1.188	1.110	1.150	88,607	+0.03(+2.68%)
May 30, 2023	1.170	1.210	1.120	1.120	58,649	-0.05(-4.27%)
May 26, 2023	1.200	1.220	1.170	1.170	37,625	-0.03(-2.50%)
May 25, 2023	1.230	1.270	1.180	1.200	46,336	-0.05(-4.00%)
May 24, 2023	1.300	1.320	1.232	1.250	36,096	-0.07(-5.20%)
May 23, 2023	1.270	1.330	1.270	1.319	59,998	+0.06(+4.64%)
May 22, 2023	1.260	1.280	1.250	1.260	43,136	-0.02(-1.56%)
May 19, 2023	1.310	1.310	1.250	1.280	15,532	+0.00(+0.00%)
May 18, 2023	1.290	1.290	1.241	1.280	48,055	+0.04(+3.23%)
May 17, 2023	1.160	1.290	1.160	1.240	80,308	+0.05(+4.61%)
May 16, 2023	1.230	1.230	1.170	1.185	35,014	-0.04(-3.63%)
May 15, 2023	1.140	1.240	1.140	1.230	73,724	+0.09(+7.89%)
May 12, 2023	1.170	1.180	1.140	1.140	55,683	-0.01(-0.87%)
May 11, 2023	1.200	1.240	1.150	1.150	28,025	+0.00(+0.00%)
May 10, 2023	1.200	1.210	1.150	1.150	57,758	-0.04(-3.36%)
May 09, 2023	1.210	1.230	1.120	1.190	91,455	+0.01(+0.85%)
May 08, 2023	1.200	1.230	1.160	1.180	59,140	-0.08(-6.34%)
May 05, 2023	1.240	1.268	1.240	1.260	14,168	+0.02(+1.70%)
May 04, 2023	1.275	1.275	1.230	1.239	35,014	-0.04(-3.22%)
May 03, 2023	1.280	1.300	1.270	1.280	20,136	-0.01(-0.78%)
May 02, 2023	1.300	1.330	1.280	1.290	36,689	+0.00(+0.00%)
May 01, 2023	1.290	1.300	1.270	1.290	49,089	+0.04(+3.20%)
Apr 28, 2023	1.200	1.270	1.200	1.250	39,923	+0.05(+4.17%)
Apr 27, 2023	1.210	1.220	1.200	1.200	11,728	-0.02(-1.64%)
Apr 26, 2023	1.280	1.290	1.200	1.220	24,656	-0.05(-3.94%)
Apr 25, 2023	1.290	1.290	1.250	1.270	53,225	+0.02(+1.60%)
Apr 24, 2023	1.260	1.280	1.220	1.250	36,160	+0.07(+5.93%)
Apr 21, 2023	1.210	1.240	1.170	1.180	37,175	-0.05(-4.07%)
Apr 20, 2023	1.280	1.310	1.210	1.230	48,855	-0.05(-3.91%)
Apr 19, 2023	1.320	1.320	1.260	1.280	19,289	-0.04(-3.03%)
Apr 18, 2023	1.350	1.350	1.300	1.320	10,911	-0.02(-1.49%)
Apr 17, 2023	1.300	1.360	1.250	1.340	54,777	+0.06(+4.69%)
Apr 14, 2023	1.260	1.370	1.250	1.280	30,151	+0.01(+0.79%)
Apr 13, 2023	1.230	1.320	1.200	1.270	107,909	+0.01(+0.79%)
Apr 12, 2023	1.220	1.320	1.210	1.260	59,438	+0.06(+5.00%)
Apr 11, 2023	1.170	1.210	1.170	1.200	56,051	+0.03(+2.56%)
Apr 10, 2023	1.160	1.190	1.140	1.170	90,751	-0.01(-0.84%)
Apr 06, 2023	1.210	1.210	1.130	1.180	115,137	-0.00(-0.01%)
Apr 05, 2023	1.300	1.310	1.160	1.180	112,655	-0.12(-9.23%)
Apr 04, 2023	1.330	1.400	1.280	1.300	86,663	+0.00(+0.00%)