Tigo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.10	2.13	2.01	2.09	2.09	3.98%	406,073
Oct 30, 2025	2.24	2.26	1.98	2.01	2.01	-12.23%	768,492
Oct 29, 2025	2.33	2.34	1.97	2.29	2.29	-9.84%	1,723,881
Oct 28, 2025	2.51	2.70	2.48	2.54	2.54	1.20%	917,633
Oct 27, 2025	2.61	2.70	2.47	2.51	2.51	-1.95%	540,269
Oct 24, 2025	2.50	2.63	2.42	2.56	2.56	3.23%	576,131
Oct 23, 2025	2.49	2.52	2.40	2.48	2.48	-	284,133
Oct 22, 2025	2.35	2.52	2.30	2.48	2.48	3.77%	410,972
Oct 21, 2025	2.48	2.53	2.33	2.39	2.39	-4.02%	455,735
Oct 20, 2025	2.35	2.52	2.35	2.49	2.49	6.41%	334,402
Oct 17, 2025	2.40	2.44	2.28	2.34	2.34	-2.50%	268,498
Oct 16, 2025	2.56	2.60	2.38	2.40	2.40	-5.51%	475,211
Oct 15, 2025	2.65	2.65	2.51	2.54	2.54	1.60%	597,002
Oct 14, 2025	2.30	2.56	2.30	2.50	2.50	6.84%	670,056
Oct 13, 2025	2.50	2.58	2.32	2.34	2.34	-4.10%	793,660
Oct 10, 2025	2.73	2.76	2.40	2.44	2.44	-8.27%	820,428
Oct 9, 2025	2.78	2.95	2.62	2.66	2.66	-2.92%	639,624
Oct 8, 2025	2.69	2.84	2.68	2.74	2.74	2.24%	426,239
Oct 7, 2025	2.72	2.75	2.65	2.68	2.68	5.10%	501,915
Oct 6, 2025	2.45	2.64	2.44	2.55	2.55	5.37%	723,108
Oct 3, 2025	2.49	2.54	2.37	2.42	2.42	-1.22%	1,166,577
Oct 2, 2025	2.36	2.46	2.33	2.45	2.45	2.94%	512,034
Oct 1, 2025	2.50	2.52	2.36	2.38	2.38	-4.80%	466,283
Sep 30, 2025	2.50	2.58	2.42	2.50	2.50	2.04%	580,255
Sep 29, 2025	2.46	2.50	2.40	2.45	2.45	2.08%	393,749
Sep 26, 2025	2.47	2.54	2.35	2.40	2.40	-1.64%	464,654
Sep 25, 2025	2.25	2.48	2.22	2.44	2.44	6.09%	857,575
Sep 24, 2025	2.37	2.40	2.24	2.30	2.30	-2.13%	729,856
Sep 23, 2025	2.25	2.38	2.20	2.35	2.35	8.29%	977,188
Sep 22, 2025	2.07	2.38	2.03	2.17	2.17	5.85%	2,001,159
Sep 19, 2025	1.83	2.10	1.73	2.05	2.05	13.26%	1,187,915
Sep 18, 2025	1.80	1.88	1.78	1.81	1.81	2.55%	400,668
Sep 17, 2025	1.64	1.90	1.62	1.77	1.77	6.97%	1,110,406
Sep 16, 2025	1.64	1.67	1.58	1.65	1.65	1.85%	321,427
Sep 15, 2025	1.70	1.70	1.60	1.62	1.62	-5.81%	442,829
Sep 12, 2025	1.73	1.76	1.68	1.72	1.72	-2.27%	418,636
Sep 11, 2025	1.76	1.78	1.71	1.76	1.76	1.15%	410,584
Sep 10, 2025	1.70	1.78	1.65	1.74	1.74	1.75%	453,967
Sep 9, 2025	1.52	1.72	1.48	1.71	1.71	13.25%	862,187
Sep 8, 2025	1.48	1.58	1.47	1.51	1.51	0.67%	407,315
Sep 5, 2025	1.48	1.54	1.46	1.50	1.50	2.04%	359,229
Sep 4, 2025	1.42	1.49	1.36	1.47	1.47	4.26%	292,879
Sep 3, 2025	1.42	1.44	1.34	1.41	1.41	-	322,507
Sep 2, 2025	1.40	1.45	1.36	1.41	1.41	0.71%	256,560
Aug 29, 2025	1.41	1.42	1.33	1.40	1.40	1.45%	248,082
Aug 28, 2025	1.38	1.40	1.33	1.38	1.38	1.47%	136,323
Aug 27, 2025	1.35	1.42	1.33	1.36	1.36	-2.86%	192,731
Aug 26, 2025	1.32	1.42	1.28	1.40	1.40	7.69%	355,254
Aug 25, 2025	1.27	1.32	1.22	1.30	1.30	4.00%	251,350
Aug 22, 2025	1.25	1.27	1.22	1.25	1.25	0.81%	202,312