HydroGraph Clean Power Inc. (HGRAF)
OTCMKTS · Delayed Price · Currency is USD
4.120
+0.170 (4.30%)
Sep 2, 2026, 3:59 PM EST
HGRAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.00 | 4.14 | 3.91 | 4.06 | - | 2.73% | 273,679 |
| Sep 1, 2026 | 4.25 | 4.25 | 3.95 | 3.95 | 3.95 | -5.73% | 1,060,053 |
| Aug 31, 2026 | 4.17 | 4.37 | 4.05 | 4.19 | 4.19 | -1.65% | 722,854 |
| Aug 28, 2026 | 4.19 | 4.42 | 4.15 | 4.26 | 4.26 | 2.16% | 1,010,593 |
| Aug 27, 2026 | 4.30 | 4.32 | 4.13 | 4.17 | 4.17 | -1.42% | 627,881 |
| Aug 26, 2026 | 4.37 | 4.39 | 4.22 | 4.23 | 4.23 | -3.64% | 494,070 |
| Aug 25, 2026 | 4.44 | 4.44 | 4.32 | 4.39 | 4.39 | 0.46% | 667,193 |
| Aug 24, 2026 | 4.47 | 4.70 | 4.30 | 4.37 | 4.37 | -1.58% | 409,002 |
| Aug 21, 2026 | 4.32 | 4.49 | 4.28 | 4.44 | 4.44 | 2.07% | 683,449 |
| Aug 20, 2026 | 4.52 | 4.52 | 4.31 | 4.35 | 4.35 | -2.47% | 890,948 |
| Aug 19, 2026 | 4.52 | 4.58 | 4.40 | 4.46 | 4.46 | -0.22% | 866,943 |
| Aug 18, 2026 | 4.92 | 4.92 | 4.37 | 4.47 | 4.47 | -8.78% | 1,906,775 |
| Aug 17, 2026 | 4.71 | 5.13 | 4.70 | 4.90 | 4.90 | 4.26% | 1,027,783 |
| Aug 14, 2026 | 4.30 | 4.84 | 4.29 | 4.70 | 4.70 | 9.30% | 1,421,885 |
| Aug 13, 2026 | 4.57 | 4.74 | 4.25 | 4.30 | 4.30 | -5.91% | 1,122,971 |
| Aug 12, 2026 | 4.90 | 5.00 | 4.51 | 4.57 | 4.57 | -4.99% | 793,885 |
| Aug 11, 2026 | 5.34 | 5.34 | 4.80 | 4.81 | 4.81 | -4.18% | 929,378 |
| Aug 10, 2026 | 5.00 | 5.33 | 4.88 | 5.02 | 5.02 | 3.72% | 2,386,091 |
| Aug 7, 2026 | 4.07 | 4.86 | 4.03 | 4.84 | 4.84 | 21.00% | 1,932,777 |
| Aug 6, 2026 | 4.06 | 4.06 | 3.95 | 4.00 | 4.00 | -0.99% | 423,070 |
| Aug 5, 2026 | 3.69 | 4.23 | 3.69 | 4.04 | 4.04 | 3.81% | 866,693 |
| Aug 4, 2026 | 3.84 | 4.07 | 3.70 | 3.89 | 3.89 | 1.08% | 1,143,623 |
| Aug 3, 2026 | 3.68 | 3.87 | 3.62 | 3.85 | 3.85 | 4.90% | 828,189 |
| Jul 31, 2026 | 3.69 | 3.77 | 3.55 | 3.67 | 3.67 | 0.27% | 551,181 |
| Jul 30, 2026 | 3.42 | 3.70 | 3.42 | 3.66 | 3.66 | 7.65% | 598,922 |
| Jul 29, 2026 | 3.61 | 3.74 | 3.40 | 3.40 | 3.40 | -4.60% | 752,214 |
| Jul 28, 2026 | 3.70 | 3.74 | 3.50 | 3.56 | 3.56 | -4.45% | 672,691 |
| Jul 27, 2026 | 3.60 | 3.88 | 3.60 | 3.73 | 3.73 | 2.75% | 737,612 |
| Jul 24, 2026 | 3.93 | 3.93 | 3.63 | 3.63 | 3.63 | -1.63% | 455,636 |
| Jul 23, 2026 | 4.00 | 4.00 | 3.63 | 3.69 | 3.69 | -5.14% | 707,311 |
| Jul 22, 2026 | 3.99 | 4.15 | 3.81 | 3.89 | 3.89 | 1.83% | 909,924 |
| Jul 21, 2026 | 3.65 | 4.00 | 3.43 | 3.82 | 3.82 | 9.14% | 1,193,923 |
| Jul 20, 2026 | 3.60 | 3.66 | 3.40 | 3.50 | 3.50 | 3.86% | 840,148 |
| Jul 17, 2026 | 3.51 | 3.65 | 3.30 | 3.37 | 3.37 | -5.60% | 1,030,691 |
| Jul 16, 2026 | 4.09 | 4.19 | 3.51 | 3.57 | 3.57 | -14.18% | 1,610,757 |
| Jul 15, 2026 | 3.60 | 4.19 | 3.50 | 4.16 | 4.16 | 15.40% | 2,177,965 |
| Jul 14, 2026 | 3.00 | 4.14 | 3.00 | 3.61 | 3.61 | 15.78% | 3,558,449 |
| Jul 13, 2026 | 3.31 | 3.50 | 2.98 | 3.11 | 3.11 | -8.69% | 2,041,908 |
| Jul 10, 2026 | 3.44 | 3.50 | 3.24 | 3.41 | 3.41 | -1.73% | 670,030 |
| Jul 9, 2026 | 3.13 | 3.55 | 3.13 | 3.47 | 3.47 | 9.64% | 982,100 |
| Jul 8, 2026 | 3.35 | 3.42 | 3.12 | 3.17 | 3.17 | -6.91% | 1,940,546 |
| Jul 7, 2026 | 3.42 | 3.58 | 3.34 | 3.40 | 3.40 | -2.20% | 771,722 |
| Jul 6, 2026 | 3.05 | 3.57 | 3.03 | 3.48 | 3.48 | -1.79% | 1,168,124 |
| Jul 2, 2026 | 3.62 | 3.85 | 3.50 | 3.54 | 3.54 | -5.09% | 878,921 |
| Jul 1, 2026 | 3.65 | 3.78 | 3.58 | 3.73 | 3.73 | 2.19% | 667,466 |
| Jun 30, 2026 | 3.83 | 3.83 | 3.55 | 3.65 | 3.65 | -1.62% | 980,008 |
| Jun 29, 2026 | 3.85 | 4.15 | 3.68 | 3.71 | 3.71 | -5.36% | 893,508 |
| Jun 26, 2026 | 3.75 | 4.02 | 3.36 | 3.92 | 3.92 | 3.98% | 2,235,273 |
| Jun 25, 2026 | 3.85 | 3.95 | 3.53 | 3.77 | 3.77 | -0.79% | 1,452,965 |
| Jun 24, 2026 | 4.31 | 4.40 | 3.65 | 3.80 | 3.80 | -12.64% | 3,763,595 |