HydroGraph Clean Power Inc. (HGRAF)
OTCMKTS · Delayed Price · Currency is USD
1.700
-0.080 (-4.49%)
Sep 29, 2025, 4:00 PM EDT
HydroGraph Clean Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.78 | 1.92 | 1.66 | 1.70 | 1.70 | -4.49% | 1,382,535 |
| Sep 26, 2025 | 1.81 | 1.83 | 1.74 | 1.78 | 1.78 | -0.56% | 903,906 |
| Sep 25, 2025 | 1.81 | 1.90 | 1.61 | 1.79 | 1.79 | -0.28% | 1,975,909 |
| Sep 24, 2025 | 1.86 | 2.16 | 1.77 | 1.80 | 1.80 | -1.91% | 4,499,255 |
| Sep 23, 2025 | 1.62 | 1.84 | 1.60 | 1.83 | 1.83 | 15.82% | 2,911,714 |
| Sep 22, 2025 | 1.50 | 1.60 | 1.45 | 1.58 | 1.58 | 6.04% | 2,099,522 |
| Sep 19, 2025 | 1.49 | 1.50 | 1.43 | 1.49 | 1.49 | -0.67% | 1,346,596 |
| Sep 18, 2025 | 1.31 | 1.50 | 1.30 | 1.50 | 1.50 | 14.50% | 2,030,376 |
| Sep 17, 2025 | 1.31 | 1.40 | 1.26 | 1.31 | 1.31 | -2.24% | 1,300,260 |
| Sep 16, 2025 | 1.20 | 1.36 | 1.18 | 1.34 | 1.34 | 14.24% | 1,853,393 |
| Sep 15, 2025 | 1.14 | 1.21 | 1.13 | 1.17 | 1.17 | 2.00% | 1,292,354 |
| Sep 12, 2025 | 1.22 | 1.25 | 1.13 | 1.15 | 1.15 | -4.17% | 1,347,141 |
| Sep 11, 2025 | 1.30 | 1.31 | 1.20 | 1.20 | 1.20 | -3.23% | 1,309,241 |
| Sep 10, 2025 | 1.17 | 1.35 | 1.17 | 1.24 | 1.24 | 6.26% | 1,947,661 |
| Sep 9, 2025 | 1.10 | 1.20 | 1.07 | 1.17 | 1.17 | 3.27% | 1,582,880 |
| Sep 8, 2025 | 1.17 | 1.19 | 1.00 | 1.13 | 1.13 | -5.83% | 4,670,413 |
| Sep 5, 2025 | 1.29 | 1.33 | 1.12 | 1.20 | 1.20 | -6.98% | 3,255,989 |
| Sep 4, 2025 | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -1.83% | 1,348,896 |
| Sep 3, 2025 | 1.40 | 1.42 | 1.25 | 1.31 | 1.31 | -6.14% | 2,573,463 |
| Sep 2, 2025 | 1.60 | 1.65 | 1.36 | 1.40 | 1.40 | -10.83% | 3,106,968 |
| Aug 29, 2025 | 1.61 | 1.62 | 1.49 | 1.57 | 1.57 | 4.25% | 1,651,900 |
| Aug 28, 2025 | 1.44 | 1.64 | 1.44 | 1.51 | 1.51 | 10.74% | 3,084,734 |
| Aug 27, 2025 | 1.34 | 1.39 | 1.30 | 1.36 | 1.36 | 4.62% | 2,399,298 |
| Aug 26, 2025 | 1.11 | 1.33 | 1.03 | 1.30 | 1.30 | 13.74% | 3,970,676 |
| Aug 25, 2025 | 1.41 | 1.52 | 1.09 | 1.14 | 1.14 | -17.77% | 7,503,815 |
| Aug 22, 2025 | 1.47 | 1.61 | 1.34 | 1.39 | 1.39 | 0.72% | 4,414,981 |
| Aug 21, 2025 | 1.30 | 1.50 | 1.20 | 1.38 | 1.38 | 10.40% | 5,674,794 |
| Aug 20, 2025 | 1.33 | 1.35 | 1.03 | 1.25 | 1.25 | -5.30% | 10,162,171 |
| Aug 19, 2025 | 1.75 | 1.95 | 1.01 | 1.32 | 1.32 | -26.26% | 24,751,513 |
| Aug 18, 2025 | 2.20 | 2.70 | 1.77 | 1.79 | 1.79 | -16.55% | 10,492,821 |
| Aug 15, 2025 | 2.25 | 2.31 | 2.00 | 2.15 | 2.15 | 4.13% | 6,730,611 |
| Aug 14, 2025 | 1.51 | 2.15 | 1.43 | 2.06 | 2.06 | 36.42% | 7,650,047 |
| Aug 13, 2025 | 1.62 | 1.69 | 1.40 | 1.51 | 1.51 | -4.07% | 4,520,020 |
| Aug 12, 2025 | 1.45 | 1.73 | 1.31 | 1.57 | 1.57 | 22.02% | 8,994,130 |
| Aug 11, 2025 | 1.05 | 1.38 | 1.00 | 1.29 | 1.29 | 31.63% | 5,998,082 |
| Aug 8, 2025 | 0.99 | 1.02 | 0.93 | 0.98 | 0.98 | 5.88% | 4,363,545 |
| Aug 7, 2025 | 1.02 | 1.05 | 0.89 | 0.93 | 0.93 | -9.26% | 3,041,271 |
| Aug 6, 2025 | 1.11 | 1.11 | 0.97 | 1.02 | 1.02 | -5.56% | 3,078,754 |
| Aug 5, 2025 | 1.05 | 1.10 | 0.98 | 1.08 | 1.08 | 8.00% | 2,660,665 |
| Aug 4, 2025 | 0.98 | 1.11 | 0.95 | 1.00 | 1.00 | 11.73% | 6,085,106 |
| Aug 1, 2025 | 0.84 | 0.96 | 0.72 | 0.90 | 0.90 | 7.77% | 6,056,559 |
| Jul 31, 2025 | 1.04 | 1.29 | 0.75 | 0.83 | 0.83 | -17.77% | 12,201,828 |
| Jul 30, 2025 | 0.75 | 1.09 | 0.73 | 1.01 | 1.01 | 40.28% | 8,790,822 |
| Jul 29, 2025 | 0.65 | 0.75 | 0.62 | 0.72 | 0.72 | 16.62% | 7,100,755 |
| Jul 28, 2025 | 0.48 | 0.65 | 0.42 | 0.62 | 0.62 | 42.93% | 6,972,523 |
| Jul 25, 2025 | 0.44 | 0.48 | 0.41 | 0.43 | 0.43 | -1.83% | 1,784,601 |
| Jul 24, 2025 | 0.37 | 0.44 | 0.37 | 0.44 | 0.44 | 18.82% | 2,075,180 |
| Jul 23, 2025 | 0.43 | 0.47 | 0.36 | 0.37 | 0.37 | -12.93% | 4,315,049 |
| Jul 22, 2025 | 0.40 | 0.48 | 0.34 | 0.43 | 0.43 | 14.95% | 6,033,687 |
| Jul 21, 2025 | 0.27 | 0.41 | 0.27 | 0.37 | 0.37 | 42.69% | 6,541,302 |