Tigo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	0.84	0.84	0.83	0.83	0.83	-1.96%	11,643
May 2, 2025	0.85	0.85	0.80	0.85	0.85	0.79%	14,095
May 1, 2025	0.81	0.86	0.81	0.84	0.84	3.50%	9,680
Apr 30, 2025	0.83	0.85	0.81	0.81	0.81	-5.63%	6,233
Apr 29, 2025	0.82	0.86	0.80	0.86	0.86	3.40%	6,838
Apr 28, 2025	0.88	0.88	0.80	0.83	0.83	-2.15%	2,512
Apr 25, 2025	0.83	0.85	0.80	0.85	0.85	4.94%	29,887
Apr 24, 2025	0.80	0.84	0.80	0.81	0.81	5.47%	14,791
Apr 23, 2025	0.84	0.84	0.75	0.77	0.77	-4.00%	36,998
Apr 22, 2025	0.75	0.85	0.75	0.80	0.80	0.88%	39,001
Apr 21, 2025	0.75	0.79	0.75	0.79	0.79	-0.34%	1,892
Apr 17, 2025	0.79	0.80	0.75	0.80	0.80	6.09%	2,138
Apr 16, 2025	0.74	0.84	0.73	0.75	0.75	1.35%	5,375
Apr 15, 2025	0.82	0.82	0.73	0.74	0.74	-3.90%	9,339
Apr 14, 2025	0.73	0.77	0.70	0.77	0.77	4.19%	10,840
Apr 11, 2025	0.72	0.85	0.72	0.74	0.74	3.79%	27,249
Apr 10, 2025	0.80	0.83	0.71	0.71	0.71	-6.56%	23,942
Apr 9, 2025	0.70	0.76	0.65	0.76	0.76	2.97%	11,971
Apr 8, 2025	0.67	0.84	0.62	0.74	0.74	10.45%	83,230
Apr 7, 2025	0.66	0.80	0.65	0.67	0.67	-8.22%	49,959
Apr 4, 2025	0.75	0.75	0.58	0.73	0.73	-7.59%	67,798
Apr 3, 2025	0.81	0.86	0.79	0.79	0.79	-3.66%	35,601
Apr 2, 2025	0.84	0.92	0.81	0.82	0.82	-1.07%	36,650
Apr 1, 2025	0.82	0.95	0.82	0.83	0.83	-1.32%	20,654
Mar 31, 2025	0.89	0.91	0.84	0.84	0.84	-2.55%	9,819
Mar 28, 2025	0.92	0.92	0.86	0.86	0.86	-9.26%	23,094
Mar 27, 2025	0.91	0.95	0.90	0.95	0.95	2.15%	1,865
Mar 26, 2025	0.95	0.95	0.90	0.93	0.93	-2.09%	3,059
Mar 25, 2025	0.93	0.96	0.90	0.95	0.95	-2.07%	15,380
Mar 24, 2025	1.00	1.01	0.93	0.97	0.97	-5.83%	15,248
Mar 21, 2025	0.92	1.03	0.85	1.03	1.03	11.40%	58,740
Mar 20, 2025	0.90	0.96	0.86	0.92	0.92	2.73%	6,521
Mar 19, 2025	0.90	0.98	0.90	0.90	0.90	1.12%	39,640
Mar 18, 2025	0.84	0.98	0.84	0.89	0.89	-0.02%	7,756
Mar 17, 2025	0.93	0.94	0.88	0.89	0.89	-3.03%	35,235
Mar 14, 2025	0.90	0.92	0.90	0.92	0.92	5.52%	5,051
Mar 13, 2025	0.90	0.90	0.85	0.87	0.87	1.16%	3,539
Mar 12, 2025	0.89	0.92	0.86	0.86	0.86	0.17%	4,286
Mar 11, 2025	0.90	0.91	0.81	0.86	0.86	2.20%	41,832
Mar 10, 2025	0.88	0.91	0.84	0.84	0.84	-5.23%	15,050
Mar 7, 2025	0.88	0.89	0.85	0.89	0.89	3.06%	3,815
Mar 6, 2025	0.80	0.92	0.80	0.86	0.86	-0.45%	11,586
Mar 5, 2025	0.87	0.92	0.81	0.86	0.86	-0.69%	8,483
Mar 4, 2025	0.90	0.90	0.81	0.87	0.87	2.35%	19,835
Mar 3, 2025	0.88	0.92	0.85	0.85	0.85	-4.49%	54,971
Feb 28, 2025	0.86	0.95	0.86	0.89	0.89	-5.02%	15,594
Feb 27, 2025	0.93	0.95	0.86	0.94	0.94	-0.58%	42,418
Feb 26, 2025	0.98	1.02	0.92	0.94	0.94	2.45%	5,290
Feb 25, 2025	0.96	0.96	0.92	0.92	0.92	-4.15%	3,989
Feb 24, 2025	1.00	1.00	0.95	0.96	0.96	-0.02%	11,749