Capstone Green Energy Holdings, Inc. (CGEH)
OTCMKTS · Delayed Price · Currency is USD
2.300
+0.240 (11.65%)
Aug 27, 2025, 10:53 AM EDT
CGEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 2.05 | 2.30 | 1.92 | 2.06 | 2.06 | -4.19% | 31,369 |
| Aug 25, 2025 | 2.19 | 2.19 | 2.06 | 2.15 | 2.15 | 2.38% | 7,450 |
| Aug 22, 2025 | 2.25 | 2.25 | 2.05 | 2.10 | 2.10 | -6.67% | 31,042 |
| Aug 21, 2025 | 2.00 | 2.30 | 1.94 | 2.25 | 2.25 | 12.50% | 29,864 |
| Aug 20, 2025 | 2.04 | 2.38 | 1.68 | 2.00 | 2.00 | -16.67% | 249,073 |
| Aug 19, 2025 | 2.55 | 2.64 | 2.18 | 2.40 | 2.40 | -8.40% | 20,516 |
| Aug 18, 2025 | 2.50 | 2.63 | 2.39 | 2.62 | 2.62 | 4.80% | 58,506 |
| Aug 15, 2025 | 2.39 | 2.63 | 2.18 | 2.50 | 2.50 | 2.04% | 101,392 |
| Aug 14, 2025 | 2.20 | 2.45 | 2.20 | 2.45 | 2.45 | 2.51% | 96,359 |
| Aug 13, 2025 | 2.45 | 2.45 | 2.22 | 2.39 | 2.39 | -0.83% | 34,332 |
| Aug 12, 2025 | 2.10 | 2.45 | 1.94 | 2.41 | 2.41 | 9.55% | 68,664 |
| Aug 11, 2025 | 1.99 | 2.45 | 1.70 | 2.20 | 2.20 | 14.58% | 320,934 |
| Aug 8, 2025 | 1.20 | 2.00 | 1.20 | 1.92 | 1.92 | 42.22% | 582,558 |
| Aug 7, 2025 | 1.14 | 1.35 | 1.09 | 1.35 | 1.35 | 18.42% | 189,395 |
| Aug 6, 2025 | 1.09 | 1.15 | 1.00 | 1.14 | 1.14 | 3.64% | 131,161 |
| Aug 5, 2025 | 1.00 | 1.10 | 0.95 | 1.10 | 1.10 | 14.58% | 116,991 |
| Aug 4, 2025 | 1.00 | 1.10 | 0.96 | 0.96 | 0.96 | -11.11% | 62,167 |
| Aug 1, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 5.88% | 35,341 |
| Jul 31, 2025 | 1.08 | 1.11 | 0.95 | 1.02 | 1.02 | 5.15% | 45,124 |
| Jul 30, 2025 | 0.95 | 1.10 | 0.95 | 0.97 | 0.97 | -3.00% | 78,775 |
| Jul 29, 2025 | 1.03 | 1.03 | 0.95 | 1.00 | 1.00 | -2.91% | 12,595 |
| Jul 28, 2025 | 1.01 | 1.10 | 0.95 | 1.03 | 1.03 | 0.98% | 29,225 |
| Jul 25, 2025 | 1.05 | 1.10 | 1.00 | 1.02 | 1.02 | 2.00% | 7,900 |
| Jul 24, 2025 | 1.05 | 1.06 | 0.96 | 1.00 | 1.00 | -5.66% | 33,603 |
| Jul 23, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | - | 7,056 |
| Jul 22, 2025 | 1.06 | 1.06 | 1.00 | 1.06 | 1.06 | - | 6,883 |
| Jul 21, 2025 | 0.94 | 1.07 | 0.94 | 1.06 | 1.06 | 0.95% | 31,702 |
| Jul 18, 2025 | 0.95 | 1.05 | 0.94 | 1.05 | 1.05 | 3.96% | 11,842 |
| Jul 17, 2025 | 0.90 | 1.05 | 0.90 | 1.01 | 1.01 | 5.21% | 51,653 |
| Jul 16, 2025 | 1.03 | 1.10 | 0.96 | 0.96 | 0.96 | -5.88% | 25,813 |
| Jul 15, 2025 | 1.00 | 1.03 | 0.95 | 1.02 | 1.02 | 2.00% | 5,057 |
| Jul 14, 2025 | 1.06 | 1.12 | 1.00 | 1.00 | 1.00 | -4.76% | 23,267 |
| Jul 11, 2025 | 0.95 | 1.07 | 0.95 | 1.05 | 1.05 | -1.87% | 11,553 |
| Jul 10, 2025 | 0.91 | 1.08 | 0.91 | 1.07 | 1.07 | -0.93% | 2,284 |
| Jul 9, 2025 | 0.90 | 1.10 | 0.90 | 1.08 | 1.08 | 0.93% | 8,577 |
| Jul 8, 2025 | 1.05 | 1.10 | 0.91 | 1.07 | 1.07 | 7.00% | 27,122 |
| Jul 7, 2025 | 1.00 | 1.05 | 0.90 | 1.00 | 1.00 | - | 2,843 |
| Jul 3, 2025 | 1.00 | 1.05 | 0.90 | 1.00 | 1.00 | -9.91% | 4,703 |
| Jul 2, 2025 | 1.07 | 1.15 | 0.80 | 1.11 | 1.11 | 3.74% | 133,724 |
| Jul 1, 2025 | 1.00 | 1.09 | 0.93 | 1.07 | 1.07 | -1.83% | 17,074 |
| Jun 30, 2025 | 1.11 | 1.12 | 1.00 | 1.09 | 1.09 | - | 8,517 |
| Jun 27, 2025 | 1.08 | 1.10 | 0.92 | 1.09 | 1.09 | 18.44% | 50,647 |
| Jun 26, 2025 | 0.92 | 1.12 | 0.92 | 0.92 | 0.92 | -14.79% | 5,046 |
| Jun 25, 2025 | 0.90 | 1.12 | 0.90 | 1.08 | 1.08 | -1.82% | 7,938 |
| Jun 24, 2025 | 0.92 | 1.12 | 0.92 | 1.10 | 1.10 | - | 14,000 |
| Jun 23, 2025 | 1.14 | 1.14 | 0.93 | 1.10 | 1.10 | -1.79% | 16,133 |
| Jun 20, 2025 | 0.71 | 1.14 | 0.71 | 1.12 | 1.12 | -0.88% | 179,411 |
| Jun 18, 2025 | 1.14 | 1.14 | 0.95 | 1.13 | 1.13 | 1.80% | 56,191 |
| Jun 17, 2025 | 1.00 | 1.11 | 0.91 | 1.11 | 1.11 | 5.71% | 99,060 |
| Jun 16, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 24,533 |