Tigo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.63	0.63	0.59	0.60	0.60	-5.49%	1,319,780
Nov 12, 2026	0.65	0.69	0.63	0.64	0.64	-5.66%	712,504
Nov 11, 2026	0.72	0.73	0.63	0.67	0.67	-2.28%	840,806
Nov 10, 2026	0.75	0.78	0.65	0.69	0.69	-9.20%	388,709
Nov 9, 2026	0.73	0.79	0.70	0.76	0.76	3.37%	544,954
Nov 6, 2026	0.73	0.75	0.71	0.74	0.74	1.81%	412,996
Nov 5, 2026	0.76	0.84	0.70	0.72	0.72	-27.55%	999,828
Nov 4, 2026	0.99	1.11	0.95	1.00	1.00	8.91%	1,187,788
Nov 3, 2026	0.89	0.95	0.88	0.92	0.92	4.39%	532,476
Nov 2, 2026	0.90	0.93	0.85	0.88	0.88	-0.71%	597,343
Oct 30, 2026	0.94	0.94	0.87	0.88	0.88	-7.46%	528,615
Oct 29, 2026	0.95	0.97	0.90	0.95	0.95	2.92%	415,407
Oct 28, 2026	0.95	0.95	0.89	0.93	0.93	-3.02%	348,940
Oct 27, 2026	0.94	0.97	0.92	0.96	0.96	2.10%	452,805
Oct 26, 2026	1.04	1.04	0.92	0.94	0.94	-9.10%	490,797
Oct 23, 2026	0.96	1.05	0.91	1.03	1.03	11.22%	916,127
Oct 22, 2026	0.86	0.97	0.86	0.93	0.93	4.07%	609,138
Oct 21, 2026	0.85	0.89	0.81	0.89	0.89	5.11%	439,393
Oct 20, 2026	0.81	0.85	0.80	0.85	0.85	2.33%	408,728
Oct 19, 2026	0.84	0.85	0.80	0.83	0.83	0.33%	350,982
Oct 16, 2026	0.85	0.85	0.82	0.82	0.82	-1.40%	232,840
Oct 15, 2026	0.87	0.89	0.80	0.84	0.84	-4.40%	653,376
Oct 14, 2026	0.92	0.95	0.87	0.87	0.87	-6.27%	521,286
Oct 13, 2026	0.88	0.95	0.85	0.93	0.93	5.13%	614,762
Oct 12, 2026	0.91	0.93	0.86	0.89	0.89	-0.16%	451,094
Oct 9, 2026	0.92	0.92	0.86	0.89	0.89	-0.54%	264,766
Oct 8, 2026	0.92	0.92	0.88	0.89	0.89	-1.64%	815,613
Oct 7, 2026	0.85	0.93	0.83	0.91	0.91	5.05%	774,771
Oct 6, 2026	0.88	0.89	0.85	0.87	0.87	0.29%	369,258
Oct 5, 2026	0.86	0.89	0.84	0.86	0.86	-0.51%	293,366
Oct 2, 2026	0.90	0.91	0.86	0.87	0.87	-2.80%	224,298
Oct 1, 2026	0.92	0.93	0.86	0.89	0.89	-1.96%	264,181
Sep 30, 2026	0.85	0.94	0.84	0.91	0.91	8.26%	1,055,403
Sep 29, 2026	0.82	0.87	0.79	0.84	0.84	2.50%	2,061,068
Sep 28, 2026	0.86	0.87	0.81	0.82	0.82	-4.63%	1,235,288
Sep 25, 2026	0.89	0.91	0.85	0.86	0.86	-2.30%	736,297
Sep 24, 2026	0.90	0.92	0.86	0.88	0.88	-1.12%	990,647
Sep 23, 2026	0.96	0.98	0.89	0.89	0.89	-8.73%	1,035,966
Sep 22, 2026	1.01	1.02	0.96	0.98	0.98	-3.46%	791,837
Sep 21, 2026	0.96	1.02	0.96	1.01	1.01	3.60%	705,087
Sep 18, 2026	0.99	1.02	0.96	0.97	0.97	-1.17%	1,696,237
Sep 17, 2026	1.04	1.06	0.98	0.99	0.99	-4.23%	1,441,119
Sep 16, 2026	1.03	1.06	1.02	1.03	1.03	-	1,180,199
Sep 15, 2026	1.03	1.06	0.99	1.03	1.03	-	1,131,798
Sep 14, 2026	1.01	1.09	1.01	1.03	1.03	0.98%	637,040
Sep 11, 2026	1.05	1.05	1.02	1.02	1.02	-0.97%	1,007,462
Sep 10, 2026	1.04	1.06	1.03	1.03	1.03	-0.96%	438,962
Sep 9, 2026	1.06	1.08	1.04	1.04	1.04	-1.89%	575,010
Sep 8, 2026	1.10	1.14	1.05	1.06	1.06	-0.93%	1,106,863
Sep 4, 2026	1.06	1.09	1.06	1.07	1.07	0.94%	292,255