Capstone Green Energy Corporation - CGRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2023	0.35	0.32	0.32	0.36	0.32	9,832
October 30, 2023	0.34	0.35	0.35	0.35	0.34	12,657
October 27, 2023	0.31	0.34	0.34	0.34	0.31	33,788
October 26, 2023	0.34	0.33	0.33	0.34	0.32	20,096
October 25, 2023	0.33	0.32	0.32	0.33	0.31	16,392
October 24, 2023	0.28	0.3	0.3	0.5	0.28	55,457
October 23, 2023	0.32	0.31	0.31	0.32	0.27	16,380
October 20, 2023	0.37	0.3	0.3	0.38	0.27	28,173
October 19, 2023	0.35	0.37	0.37	0.39	0.35	3,747
October 18, 2023	0.35	0.41	0.41	0.41	0.35	40,389
October 17, 2023	0.35	0.39	0.39	0.39	0.35	25,817
October 16, 2023	0.44	0.35	0.35	0.45	0.32	18,712
October 13, 2023	0.31	0.31	0.31	0.37	0.31	8,449
October 12, 2023	0.3	0.31	0.31	0.32	0.3	3,134
October 11, 2023	0.26	0.3	0.3	0.44	0.26	45,221
October 10, 2023	0.25	0.45	0.45	0.45	0.2	68,994
October 09, 2023	0.17	0.42	0.42	0.43	0.17	106,994
October 06, 2023	0.2	0.16	0.16	0.5	0.16	75,273
October 05, 2023	0.3	0.47	0.47	0.48	0.24	462,504
October 04, 2023	0.32	0.37	0.37	0.41	0.32	1.76M
October 03, 2023	0.49	0.31	0.31	0.49	0.27	1.48M
October 02, 2023	0.67	0.5	0.5	0.69	0.5	320,691
September 29, 2023	0.5	0.71	0.71	0.86	0.5	2.05M
September 28, 2023	0.53	0.5	0.5	0.55	0.22	3.73M
September 27, 2023	0.59	0.6	0.6	0.63	0.59	14,761
September 26, 2023	0.57	0.59	0.59	0.62	0.57	92,484
September 25, 2023	0.55	0.57	0.57	0.6	0.55	52,099
September 22, 2023	0.53	0.55	0.55	0.58	0.52	107,115
September 21, 2023	0.56	0.57	0.57	0.58	0.52	25,507
September 20, 2023	0.55	0.57	0.57	0.58	0.55	22,225
September 19, 2023	0.59	0.58	0.58	0.6	0.55	44,127
September 18, 2023	0.68	0.62	0.62	0.7	0.6	33,626
September 15, 2023	0.61	0.68	0.68	0.68	0.59	84,763
September 14, 2023	0.59	0.62	0.62	0.62	0.59	17,305
September 13, 2023	0.59	0.59	0.59	0.64	0.59	23,151
September 12, 2023	0.6	0.61	0.61	0.65	0.6	31,801
September 11, 2023	0.63	0.62	0.62	0.66	0.6	43,571
September 08, 2023	0.6	0.61	0.61	0.66	0.58	68,831
September 07, 2023	0.66	0.61	0.61	0.66	0.61	19,388
September 06, 2023	0.65	0.63	0.63	0.68	0.62	22,600
September 05, 2023	0.65	0.65	0.65	0.67	0.65	16,900
September 01, 2023	0.63	0.64	0.64	0.68	0.61	85,500
August 31, 2023	0.66	0.59	0.59	0.66	0.59	62,400
August 30, 2023	0.67	0.64	0.64	0.69	0.63	108,900
August 29, 2023	0.6	0.67	0.67	0.67	0.59	97,700
August 28, 2023	0.55	0.62	0.62	0.68	0.54	279,400
August 25, 2023	0.49	0.59	0.59	0.59	0.45	464,600
August 24, 2023	0.5	0.46	0.46	0.5	0.45	210,600
August 23, 2023	0.56	0.5	0.5	0.56	0.47	339,900
August 22, 2023	0.61	0.56	0.56	0.63	0.55	235,900
August 21, 2023	0.83	0.58	0.58	0.84	0.56	290,200
August 18, 2023	0.88	0.84	0.84	0.88	0.83	44,500
August 17, 2023	0.88	0.84	0.84	0.89	0.83	55,000
August 16, 2023	0.94	0.89	0.89	0.96	0.88	59,900
August 15, 2023	0.97	0.94	0.94	0.97	0.93	41,000
August 14, 2023	0.84	0.95	0.95	0.98	0.81	198,300
August 11, 2023	0.89	0.84	0.84	0.89	0.82	36,400
August 10, 2023	0.91	0.89	0.89	0.91	0.86	28,000
August 09, 2023	0.81	0.88	0.88	0.91	0.81	86,900
August 08, 2023	0.84	0.81	0.81	0.85	0.8	36,400

Capstone Green Energy Corporation (CGRN) NASDAQ