CGRN

Capstone Green Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Capstone Green Energy Corporation CGRN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.36 -11.54% 2.76 20:00:00
Open Price Low Price High Price Close Price Prev Close
3.18 2.75 3.18 2.76 3.12
more quote information »

CGRN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.213.262.753.0245,154-0.45-14.02%
1 Month2.913.292.67283.0237,008-0.15-5.15%
3 Months4.144.142.223.22105,665-1.38-33.33%
6 Months3.754.462.223.4195,020-0.99-26.4%
1 Year6.336.712.224.33115,175-3.57-56.4%
3 Years7.618.682.224.91127,176-4.85-63.73%
5 Years7.618.682.224.91127,176-4.85-63.73%

CGRN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2022 2.76 -0.36 -11.54% 3.18 3.18 2.75 54,939
Jun 27 2022 3.12 0.21 7.22% 2.92 3.1899 2.92 24,414
Jun 24 2022 2.91 -0.25 -7.91% 3.20 3.26 2.90 52,982
Jun 23 2022 3.16 0.17 5.69% 3.00 3.20 2.86 53,251
Jun 22 2022 2.99 0.02 0.67% 2.90 3.07 2.8501 71,695
Jun 21 2022 2.97 -0.07 -2.3% 3.21 3.21 2.946 23,430
Jun 17 2022 3.04 0.30 10.95% 2.90 3.08 2.8118 30,096
Jun 16 2022 2.74 -0.32 -10.46% 2.95 2.95 2.6728 66,837
Jun 15 2022 3.06 0.06 2.0% 3.09 3.11 3.0111 16,183
Jun 14 2022 3.00 -0.11 -3.54% 3.16 3.16 2.94 33,621
Jun 13 2022 3.11 0.02 0.65% 3.04 3.165 2.9166 35,760
Jun 10 2022 3.09 -0.07 -2.22% 3.13 3.18 3.0001 17,796
Jun 09 2022 3.16 -0.09 -2.77% 3.29 3.29 3.06 28,299
Jun 08 2022 3.25 0.22 7.26% 3.00 3.26 3.00 77,597
Jun 07 2022 3.03 0.08 2.71% 2.94 3.07 2.92 39,554
Jun 06 2022 2.95 0.01 0.34% 2.99 3.00 2.92 29,764
Jun 03 2022 2.94 -0.05 -1.67% 2.96 3.03 2.88 26,666
Jun 02 2022 2.99 0.14 4.91% 2.89 3.05 2.89 33,313
Jun 01 2022 2.85 -0.11 -3.72% 2.95 2.99 2.79 19,357
May 31 2022 2.96 0.13 4.59% 2.91 2.96 2.86 22,537
May 30 2022 2.83 0.00 0.0% 2.83 2.83 2.83 0
See More Historical Prices »


Your Recent History
NASDAQ
CGRN
Capstone G..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.