Capstone Green Energy Holdings, Inc. (CGEH)
OTCMKTS
· Delayed Price · Currency is USD
1.050
-0.020 (-1.87%)
Jul 11, 2025, 4:00 PM EDT
CGEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | - | 27,235 |
| Jun 12, 2025 | 0.90 | 1.02 | 0.90 | 1.02 | 1.02 | 2.00% | 38,806 |
| Jun 11, 2025 | 1.00 | 1.05 | 0.82 | 1.00 | 1.00 | 2.04% | 52,250 |
| Jun 10, 2025 | 1.00 | 1.00 | 0.81 | 0.98 | 0.98 | -2.00% | 56,322 |
| Jun 9, 2025 | 0.80 | 1.00 | 0.80 | 1.00 | 1.00 | 8.70% | 56,702 |
| Jun 6, 2025 | 0.75 | 0.95 | 0.75 | 0.92 | 0.92 | 1.66% | 96,447 |
| Jun 5, 2025 | 0.70 | 0.91 | 0.70 | 0.91 | 0.91 | 4.02% | 33,039 |
| Jun 4, 2025 | 0.74 | 0.87 | 0.56 | 0.87 | 0.87 | 16.00% | 124,503 |
| Jun 3, 2025 | 0.68 | 0.75 | 0.60 | 0.75 | 0.75 | 10.29% | 174,143 |
| Jun 2, 2025 | 0.65 | 0.69 | 0.55 | 0.68 | 0.68 | 17.24% | 126,896 |
| May 30, 2025 | 0.60 | 0.60 | 0.35 | 0.58 | 0.58 | 5.45% | 172,213 |
| May 29, 2025 | 0.61 | 0.61 | 0.45 | 0.55 | 0.55 | - | 76,684 |
| May 28, 2025 | 0.58 | 0.61 | 0.42 | 0.55 | 0.55 | -5.17% | 11,799 |
| May 27, 2025 | 0.48 | 0.62 | 0.48 | 0.58 | 0.58 | 20.83% | 114,634 |
| May 23, 2025 | 0.48 | 0.50 | 0.41 | 0.48 | 0.48 | -11.11% | 16,697 |
| May 22, 2025 | 0.50 | 0.58 | 0.31 | 0.54 | 0.54 | 8.00% | 88,541 |
| May 21, 2025 | 0.57 | 0.58 | 0.25 | 0.50 | 0.50 | -10.73% | 192,143 |
| May 20, 2025 | 0.55 | 0.60 | 0.49 | 0.56 | 0.56 | -6.65% | 73,434 |
| May 19, 2025 | 0.60 | 0.60 | 0.53 | 0.60 | 0.60 | -10.45% | 27,539 |
| May 16, 2025 | 0.56 | 0.68 | 0.56 | 0.67 | 0.67 | 28.85% | 3,559 |
| May 15, 2025 | 0.69 | 0.69 | 0.52 | 0.52 | 0.52 | -13.33% | 1,663 |
| May 14, 2025 | 0.69 | 0.70 | 0.51 | 0.60 | 0.60 | -4.76% | 20,766 |
| May 13, 2025 | 0.52 | 0.70 | 0.51 | 0.63 | 0.63 | -1.56% | 10,159 |
| May 12, 2025 | 0.63 | 0.65 | 0.51 | 0.64 | 0.64 | 1.59% | 33,732 |
| May 9, 2025 | 0.58 | 0.63 | 0.51 | 0.63 | 0.63 | 8.25% | 17,228 |
| May 8, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.00% | 1,510 |
| May 7, 2025 | 0.60 | 0.60 | 0.51 | 0.60 | 0.60 | -1.64% | 6,747 |
| May 6, 2025 | 0.60 | 0.63 | 0.51 | 0.61 | 0.61 | 17.31% | 17,748 |
| May 5, 2025 | 0.52 | 0.60 | 0.52 | 0.52 | 0.52 | -10.34% | 5,207 |
| May 2, 2025 | 0.60 | 0.60 | 0.52 | 0.58 | 0.58 | -1.69% | 2,800 |
| May 1, 2025 | 0.51 | 0.59 | 0.51 | 0.59 | 0.59 | 3.51% | 8,895 |