Tigo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	608,291
Oct 21, 2026	0.85	0.89	0.81	0.89	0.89	5.11%	437,827
Oct 20, 2026	0.81	0.85	0.80	0.85	0.85	2.33%	408,726
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
Sep 3, 2026	1.08	1.09	1.06	1.06	1.06	-0.93%	329,655
Sep 2, 2026	1.06	1.08	1.05	1.07	1.07	0.94%	656,908
Sep 1, 2026	1.08	1.08	1.05	1.06	1.06	-0.93%	489,467
Aug 31, 2026	1.09	1.11	1.05	1.07	1.07	-1.83%	966,946
Aug 28, 2026	1.11	1.15	1.07	1.09	1.09	-1.80%	485,636
Aug 27, 2026	1.04	1.12	1.04	1.11	1.11	6.73%	533,221
Aug 26, 2026	1.04	1.08	1.03	1.04	1.04	-0.95%	703,180
Aug 25, 2026	1.05	1.10	1.05	1.05	1.05	-	668,035
Aug 24, 2026	1.09	1.11	1.05	1.05	1.05	-3.67%	364,282
Aug 21, 2026	1.09	1.13	1.08	1.09	1.09	-	565,439
Aug 20, 2026	1.13	1.15	1.07	1.09	1.09	-4.39%	1,090,733
Aug 19, 2026	1.16	1.18	1.12	1.14	1.14	-0.87%	573,188
Aug 18, 2026	1.16	1.18	1.14	1.15	1.15	-1.71%	738,966
Aug 17, 2026	1.21	1.21	1.16	1.17	1.17	-4.10%	609,085
Aug 14, 2026	1.25	1.27	1.19	1.22	1.22	-3.17%	961,322