HydroGraph Clean Power Inc. (HGRAF)
OTCMKTS · Delayed Price · Currency is USD
5.10
-0.10 (-1.92%)
Apr 23, 2026, 11:01 AM EST
HGRAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.36 | 5.36 | 5.09 | 5.15 | - | -1.38% | 26,239 |
| Apr 22, 2026 | 4.92 | 5.33 | 4.91 | 5.22 | 5.22 | 4.44% | 738,436 |
| Apr 21, 2026 | 5.25 | 5.43 | 4.91 | 5.00 | 5.00 | -4.76% | 1,244,293 |
| Apr 20, 2026 | 5.37 | 5.55 | 5.20 | 5.25 | 5.25 | -4.55% | 706,655 |
| Apr 17, 2026 | 5.48 | 5.81 | 5.33 | 5.50 | 5.50 | 3.48% | 1,219,719 |
| Apr 16, 2026 | 5.91 | 5.91 | 5.29 | 5.32 | 5.32 | -3.71% | 940,699 |
| Apr 15, 2026 | 5.60 | 5.75 | 5.31 | 5.52 | 5.52 | 0.67% | 1,225,811 |
| Apr 14, 2026 | 5.85 | 6.12 | 5.39 | 5.48 | 5.48 | -3.81% | 2,565,847 |
| Apr 13, 2026 | 5.12 | 5.95 | 4.82 | 5.70 | 5.70 | 10.98% | 2,073,029 |
| Apr 10, 2026 | 4.71 | 5.15 | 4.55 | 5.14 | 5.14 | 11.17% | 1,081,156 |
| Apr 9, 2026 | 4.73 | 4.89 | 4.42 | 4.62 | 4.62 | -2.33% | 789,196 |
| Apr 8, 2026 | 4.60 | 4.85 | 4.41 | 4.73 | 4.73 | 14.25% | 1,774,713 |
| Apr 7, 2026 | 4.50 | 4.55 | 4.08 | 4.14 | 4.14 | -8.41% | 1,994,551 |
| Apr 6, 2026 | 4.41 | 4.73 | 4.30 | 4.52 | 4.52 | 0.67% | 1,472,846 |
| Apr 2, 2026 | 4.70 | 4.80 | 4.32 | 4.49 | 4.49 | -7.04% | 2,705,251 |
| Apr 1, 2026 | 5.20 | 5.20 | 4.82 | 4.83 | 4.83 | -3.65% | 887,537 |
| Mar 31, 2026 | 4.87 | 5.14 | 4.62 | 5.01 | 5.01 | 7.81% | 2,004,320 |
| Mar 30, 2026 | 5.27 | 5.39 | 4.57 | 4.65 | 4.65 | -9.88% | 2,300,794 |
| Mar 27, 2026 | 5.15 | 5.52 | 5.00 | 5.16 | 5.16 | -1.90% | 1,298,247 |
| Mar 26, 2026 | 5.98 | 5.98 | 5.20 | 5.26 | 5.26 | -9.47% | 1,570,633 |
| Mar 25, 2026 | 6.00 | 6.10 | 5.61 | 5.81 | 5.81 | 0.17% | 1,328,639 |
| Mar 24, 2026 | 5.95 | 6.30 | 5.74 | 5.80 | 5.80 | - | 1,765,738 |
| Mar 23, 2026 | 4.94 | 5.80 | 4.94 | 5.80 | 5.80 | 18.27% | 2,756,747 |
| Mar 20, 2026 | 5.15 | 5.45 | 4.75 | 4.90 | 4.90 | -4.41% | 1,488,934 |
| Mar 19, 2026 | 4.50 | 5.45 | 4.24 | 5.13 | 5.13 | 5.77% | 4,053,160 |
| Mar 18, 2026 | 5.36 | 5.55 | 4.65 | 4.85 | 4.85 | -9.51% | 2,721,127 |
| Mar 17, 2026 | 5.28 | 5.74 | 4.76 | 5.36 | 5.36 | 1.71% | 3,195,453 |
| Mar 16, 2026 | 6.30 | 6.57 | 5.15 | 5.27 | 5.27 | -14.17% | 4,773,121 |
| Mar 13, 2026 | 5.60 | 6.16 | 5.03 | 6.14 | 6.14 | 3.89% | 7,524,065 |
| Mar 12, 2026 | 7.35 | 7.48 | 5.90 | 5.91 | 5.91 | -19.48% | 5,792,880 |
| Mar 11, 2026 | 8.37 | 8.37 | 6.58 | 7.34 | 7.34 | -11.03% | 5,981,668 |
| Mar 10, 2026 | 7.29 | 8.34 | 7.09 | 8.25 | 8.25 | 18.71% | 5,530,606 |
| Mar 9, 2026 | 6.21 | 7.10 | 6.18 | 6.95 | 6.95 | 14.31% | 3,499,417 |
| Mar 6, 2026 | 5.50 | 6.49 | 5.20 | 6.08 | 6.08 | 11.17% | 3,547,027 |
| Mar 5, 2026 | 5.90 | 5.95 | 5.03 | 5.47 | 5.47 | -5.22% | 4,887,948 |
| Mar 4, 2026 | 6.00 | 6.66 | 5.65 | 5.77 | 5.77 | -3.67% | 5,872,088 |
| Mar 3, 2026 | 5.97 | 6.10 | 5.09 | 5.99 | 5.99 | 1.01% | 6,190,719 |
| Mar 2, 2026 | 4.80 | 5.94 | 4.79 | 5.93 | 5.93 | 21.27% | 4,434,537 |
| Feb 27, 2026 | 4.90 | 5.22 | 4.71 | 4.89 | 4.89 | 4.49% | 5,059,979 |
| Feb 26, 2026 | 4.00 | 4.73 | 3.94 | 4.68 | 4.68 | 21.18% | 2,706,605 |
| Feb 25, 2026 | 4.07 | 4.08 | 3.70 | 3.86 | 3.86 | -5.80% | 3,774,194 |
| Feb 24, 2026 | 3.63 | 4.57 | 3.62 | 4.10 | 4.10 | 13.17% | 5,774,915 |
| Feb 23, 2026 | 3.49 | 3.73 | 3.37 | 3.62 | 3.62 | 10.46% | 2,994,639 |
| Feb 20, 2026 | 3.21 | 3.43 | 3.20 | 3.28 | 3.28 | 2.50% | 2,129,510 |
| Feb 19, 2026 | 2.92 | 3.21 | 2.92 | 3.20 | 3.20 | 9.97% | 2,060,711 |
| Feb 18, 2026 | 2.61 | 2.98 | 2.61 | 2.91 | 2.91 | 10.77% | 1,570,629 |
| Feb 17, 2026 | 2.54 | 2.73 | 2.53 | 2.63 | 2.63 | 3.96% | 1,380,342 |
| Feb 13, 2026 | 2.44 | 2.55 | 2.37 | 2.53 | 2.53 | 2.72% | 805,476 |
| Feb 12, 2026 | 2.54 | 2.54 | 2.43 | 2.46 | 2.46 | -3.15% | 559,465 |
| Feb 11, 2026 | 2.49 | 2.54 | 2.35 | 2.54 | 2.54 | 5.18% | 677,974 |