Capstone Green Energy Holdings, Inc. (CGEH)
OTCMKTS · Delayed Price · Currency is USD
11.89
+0.20 (1.71%)
May 5, 2026, 3:58 PM EST
CGEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 12.24 | 13.80 | 11.85 | 13.65 | - | 16.87% | 1,509,150 |
| May 4, 2026 | 9.76 | 13.08 | 9.74 | 11.68 | 11.68 | 20.41% | 3,246,218 |
| May 1, 2026 | 9.17 | 9.84 | 9.12 | 9.70 | 9.70 | 6.71% | 1,197,366 |
| Apr 30, 2026 | 8.60 | 9.11 | 8.41 | 9.09 | 9.09 | 9.39% | 1,162,204 |
| Apr 29, 2026 | 7.75 | 8.65 | 7.75 | 8.31 | 8.31 | 10.80% | 593,698 |
| Apr 28, 2026 | 8.25 | 8.45 | 7.08 | 7.50 | 7.50 | -6.81% | 451,577 |
| Apr 27, 2026 | 6.78 | 8.12 | 6.52 | 8.05 | 8.05 | 24.20% | 716,868 |
| Apr 24, 2026 | 6.34 | 6.59 | 6.15 | 6.48 | 6.48 | 2.21% | 92,617 |
| Apr 23, 2026 | 6.40 | 6.40 | 6.15 | 6.34 | 6.34 | 0.63% | 32,052 |
| Apr 22, 2026 | 6.15 | 6.45 | 6.15 | 6.30 | 6.30 | 4.65% | 98,356 |
| Apr 21, 2026 | 5.99 | 6.45 | 5.90 | 6.02 | 6.02 | 1.35% | 77,509 |
| Apr 20, 2026 | 6.44 | 6.55 | 5.55 | 5.94 | 5.94 | -7.91% | 79,133 |
| Apr 17, 2026 | 6.59 | 6.60 | 6.30 | 6.45 | 6.45 | 0.31% | 85,239 |
| Apr 16, 2026 | 6.50 | 6.50 | 6.13 | 6.43 | 6.43 | -0.31% | 129,404 |
| Apr 15, 2026 | 6.30 | 6.79 | 6.30 | 6.45 | 6.45 | 2.87% | 191,743 |
| Apr 14, 2026 | 6.08 | 6.60 | 6.08 | 6.27 | 6.27 | 3.12% | 230,261 |
| Apr 13, 2026 | 5.75 | 6.09 | 5.52 | 6.08 | 6.08 | 7.99% | 76,998 |
| Apr 10, 2026 | 5.80 | 6.04 | 5.55 | 5.63 | 5.63 | -0.35% | 37,075 |
| Apr 9, 2026 | 5.50 | 5.83 | 5.40 | 5.65 | 5.65 | 3.86% | 59,811 |
| Apr 8, 2026 | 5.95 | 6.27 | 5.34 | 5.44 | 5.44 | -10.23% | 94,068 |
| Apr 7, 2026 | 5.75 | 6.23 | 5.75 | 6.06 | 6.06 | 2.19% | 43,896 |
| Apr 6, 2026 | 6.25 | 6.35 | 5.75 | 5.93 | 5.93 | -5.12% | 111,838 |
| Apr 2, 2026 | 6.09 | 6.27 | 5.51 | 6.25 | 6.25 | 4.17% | 124,415 |
| Apr 1, 2026 | 5.45 | 6.35 | 5.41 | 6.00 | 6.00 | 10.09% | 162,348 |
| Mar 31, 2026 | 4.75 | 5.45 | 4.66 | 5.45 | 5.45 | 13.40% | 92,934 |
| Mar 30, 2026 | 4.89 | 5.24 | 4.52 | 4.81 | 4.81 | -1.92% | 83,846 |
| Mar 27, 2026 | 5.00 | 5.29 | 4.50 | 4.90 | 4.90 | 4.48% | 65,567 |
| Mar 26, 2026 | 5.10 | 5.13 | 4.54 | 4.69 | 4.69 | -8.00% | 71,136 |
| Mar 25, 2026 | 4.90 | 5.25 | 4.90 | 5.10 | 5.10 | 3.83% | 23,976 |
| Mar 24, 2026 | 5.05 | 5.10 | 4.53 | 4.91 | 4.91 | -2.77% | 67,225 |
| Mar 23, 2026 | 5.28 | 5.28 | 5.00 | 5.05 | 5.05 | -0.94% | 85,805 |
| Mar 20, 2026 | 5.40 | 5.40 | 4.90 | 5.10 | 5.10 | -1.01% | 66,400 |
| Mar 19, 2026 | 5.23 | 5.40 | 5.02 | 5.15 | 5.15 | -4.63% | 71,226 |
| Mar 18, 2026 | 5.50 | 5.68 | 5.15 | 5.40 | 5.40 | -3.40% | 65,964 |
| Mar 17, 2026 | 6.00 | 6.01 | 5.32 | 5.59 | 5.59 | -7.30% | 87,379 |
| Mar 16, 2026 | 6.25 | 6.25 | 6.02 | 6.03 | 6.03 | -3.52% | 62,240 |
| Mar 13, 2026 | 6.21 | 6.35 | 6.01 | 6.25 | 6.25 | -0.79% | 58,558 |
| Mar 12, 2026 | 6.00 | 6.35 | 5.83 | 6.30 | 6.30 | 0.16% | 68,502 |
| Mar 11, 2026 | 6.00 | 6.30 | 5.96 | 6.29 | 6.29 | 7.89% | 182,880 |
| Mar 10, 2026 | 5.64 | 6.01 | 5.36 | 5.83 | 5.83 | 3.37% | 69,222 |
| Mar 9, 2026 | 5.15 | 5.80 | 4.98 | 5.64 | 5.64 | 9.51% | 136,662 |
| Mar 6, 2026 | 5.25 | 5.45 | 5.02 | 5.15 | 5.15 | -1.53% | 50,517 |
| Mar 5, 2026 | 5.25 | 5.40 | 5.13 | 5.23 | 5.23 | -2.43% | 69,209 |
| Mar 4, 2026 | 5.25 | 5.50 | 5.11 | 5.36 | 5.36 | 3.08% | 61,437 |
| Mar 3, 2026 | 5.18 | 5.30 | 4.94 | 5.20 | 5.20 | -4.06% | 46,281 |
| Mar 2, 2026 | 5.62 | 5.62 | 5.21 | 5.42 | 5.42 | -3.21% | 56,321 |
| Feb 27, 2026 | 5.64 | 5.71 | 5.25 | 5.60 | 5.60 | -1.58% | 54,223 |
| Feb 26, 2026 | 5.86 | 5.86 | 5.61 | 5.69 | 5.69 | -3.23% | 38,189 |
| Feb 25, 2026 | 5.58 | 6.14 | 5.57 | 5.88 | 5.88 | -1.84% | 110,329 |
| Feb 24, 2026 | 5.60 | 6.20 | 5.33 | 5.99 | 5.99 | 6.02% | 117,147 |