Capstone Green Energy Holdings, Inc. (CGEH)
OTCMKTS
· Delayed Price · Currency is USD
5.31
+0.08 (1.53%)
Mar 6, 2026, 1:42 PM EST
CGEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.25 | 5.40 | 5.13 | 5.23 | 5.23 | -2.43% | 69,209 |
| Mar 4, 2026 | 5.25 | 5.50 | 5.11 | 5.36 | 5.36 | 3.08% | 61,437 |
| Mar 3, 2026 | 5.18 | 5.30 | 4.94 | 5.20 | 5.20 | -4.06% | 46,281 |
| Mar 2, 2026 | 5.62 | 5.62 | 5.21 | 5.42 | 5.42 | -3.21% | 56,321 |
| Feb 27, 2026 | 5.64 | 5.71 | 5.25 | 5.60 | 5.60 | -1.58% | 54,223 |
| Feb 26, 2026 | 5.86 | 5.86 | 5.61 | 5.69 | 5.69 | -3.23% | 38,189 |
| Feb 25, 2026 | 5.58 | 6.14 | 5.57 | 5.88 | 5.88 | -1.84% | 110,329 |
| Feb 24, 2026 | 5.60 | 6.20 | 5.33 | 5.99 | 5.99 | 6.02% | 117,147 |
| Feb 23, 2026 | 5.66 | 5.74 | 5.55 | 5.65 | 5.65 | -0.88% | 27,613 |
| Feb 20, 2026 | 5.50 | 5.70 | 5.19 | 5.70 | 5.70 | 8.37% | 42,687 |
| Feb 19, 2026 | 5.49 | 5.71 | 5.25 | 5.26 | 5.26 | -0.57% | 43,126 |
| Feb 18, 2026 | 6.00 | 6.00 | 5.15 | 5.29 | 5.29 | -11.54% | 127,499 |
| Feb 17, 2026 | 5.99 | 6.30 | 5.86 | 5.98 | 5.98 | 2.22% | 114,273 |
| Feb 13, 2026 | 5.08 | 5.99 | 5.00 | 5.85 | 5.85 | 17.94% | 181,500 |
| Feb 12, 2026 | 5.19 | 5.30 | 4.87 | 4.96 | 4.96 | -3.22% | 38,582 |
| Feb 11, 2026 | 5.55 | 5.55 | 5.12 | 5.13 | 5.13 | -4.38% | 57,601 |
| Feb 10, 2026 | 5.30 | 5.54 | 5.30 | 5.36 | 5.36 | 1.13% | 48,901 |
| Feb 9, 2026 | 4.79 | 5.30 | 4.52 | 5.30 | 5.30 | 10.65% | 47,681 |
| Feb 6, 2026 | 4.57 | 4.83 | 4.30 | 4.79 | 4.79 | 0.84% | 112,498 |
| Feb 5, 2026 | 4.65 | 4.85 | 4.26 | 4.75 | 4.75 | - | 44,332 |
| Feb 4, 2026 | 4.75 | 4.85 | 4.03 | 4.75 | 4.75 | -2.06% | 154,142 |
| Feb 3, 2026 | 5.00 | 5.37 | 4.07 | 4.85 | 4.85 | -5.64% | 193,410 |
| Feb 2, 2026 | 5.22 | 5.22 | 4.83 | 5.14 | 5.14 | -1.53% | 43,626 |
| Jan 30, 2026 | 5.25 | 5.35 | 5.00 | 5.22 | 5.22 | -3.96% | 27,858 |
| Jan 29, 2026 | 5.73 | 5.90 | 5.21 | 5.44 | 5.44 | -5.15% | 85,246 |
| Jan 28, 2026 | 5.79 | 5.88 | 5.50 | 5.73 | 5.73 | -2.40% | 84,209 |
| Jan 27, 2026 | 5.60 | 5.94 | 5.51 | 5.87 | 5.87 | 2.64% | 54,162 |
| Jan 26, 2026 | 5.95 | 6.23 | 5.50 | 5.72 | 5.72 | -4.67% | 72,503 |
| Jan 23, 2026 | 6.63 | 6.67 | 5.90 | 6.00 | 6.00 | -9.50% | 169,909 |
| Jan 22, 2026 | 6.45 | 6.66 | 6.30 | 6.63 | 6.63 | 2.95% | 99,458 |
| Jan 21, 2026 | 6.25 | 6.47 | 6.25 | 6.44 | 6.44 | 5.57% | 164,514 |
| Jan 20, 2026 | 6.05 | 6.32 | 5.80 | 6.10 | 6.10 | 1.16% | 221,510 |
| Jan 16, 2026 | 5.96 | 6.13 | 5.80 | 6.03 | 6.03 | 1.01% | 93,629 |
| Jan 15, 2026 | 5.61 | 5.97 | 5.50 | 5.97 | 5.97 | 8.55% | 78,929 |
| Jan 14, 2026 | 4.82 | 5.50 | 4.82 | 5.50 | 5.50 | 10.00% | 110,258 |
| Jan 13, 2026 | 5.00 | 5.05 | 4.81 | 5.00 | 5.00 | -0.20% | 26,559 |
| Jan 12, 2026 | 4.45 | 5.13 | 4.45 | 5.01 | 5.01 | 6.82% | 76,461 |
| Jan 9, 2026 | 4.60 | 4.70 | 4.45 | 4.69 | 4.69 | 1.08% | 147,949 |
| Jan 8, 2026 | 4.73 | 4.79 | 4.60 | 4.64 | 4.64 | -1.28% | 83,738 |
| Jan 7, 2026 | 4.97 | 5.08 | 4.40 | 4.70 | 4.70 | -7.66% | 383,152 |
| Jan 6, 2026 | 5.01 | 5.17 | 4.93 | 5.09 | 5.09 | -0.78% | 59,409 |
| Jan 5, 2026 | 5.16 | 5.20 | 4.91 | 5.13 | 5.13 | -0.43% | 99,643 |
| Jan 2, 2026 | 5.05 | 5.19 | 4.76 | 5.15 | 5.15 | 2.22% | 34,540 |
| Dec 31, 2025 | 5.00 | 5.09 | 4.70 | 5.04 | 5.04 | 0.80% | 33,412 |
| Dec 30, 2025 | 4.91 | 5.18 | 4.90 | 5.00 | 5.00 | 1.42% | 45,275 |
| Dec 29, 2025 | 4.80 | 4.97 | 4.67 | 4.93 | 4.93 | 1.44% | 27,083 |
| Dec 26, 2025 | 5.20 | 5.20 | 4.73 | 4.86 | 4.86 | -4.14% | 32,423 |
| Dec 24, 2025 | 5.02 | 5.24 | 5.02 | 5.07 | 5.07 | -0.20% | 23,819 |
| Dec 23, 2025 | 5.08 | 5.20 | 5.01 | 5.08 | 5.08 | -3.05% | 40,160 |
| Dec 22, 2025 | 5.13 | 5.25 | 5.00 | 5.24 | 5.24 | 4.80% | 101,588 |
| Dec 19, 2025 | 4.96 | 5.10 | 4.75 | 5.00 | 5.00 | 1.01% | 151,698 |
| Dec 18, 2025 | 4.79 | 5.04 | 4.63 | 4.95 | 4.95 | 4.21% | 37,845 |
| Dec 17, 2025 | 5.06 | 5.11 | 4.60 | 4.75 | 4.75 | -5.00% | 59,517 |
| Dec 16, 2025 | 5.50 | 5.73 | 4.65 | 5.00 | 5.00 | -13.04% | 175,051 |
| Dec 15, 2025 | 5.84 | 5.84 | 5.34 | 5.75 | 5.75 | -1.20% | 62,154 |
| Dec 12, 2025 | 6.12 | 6.12 | 4.87 | 5.82 | 5.82 | -3.16% | 124,818 |
| Dec 11, 2025 | 5.58 | 6.14 | 5.56 | 6.01 | 6.01 | 9.27% | 261,301 |
| Dec 10, 2025 | 4.96 | 5.50 | 4.56 | 5.50 | 5.50 | 10.44% | 174,474 |
| Dec 9, 2025 | 4.97 | 5.10 | 4.80 | 4.98 | 4.98 | 0.61% | 105,014 |
| Dec 8, 2025 | 4.55 | 5.24 | 4.30 | 4.95 | 4.95 | 13.01% | 362,767 |
| Dec 5, 2025 | 3.86 | 4.70 | 3.71 | 4.38 | 4.38 | 13.18% | 331,207 |
| Dec 4, 2025 | 3.44 | 3.88 | 3.20 | 3.87 | 3.87 | 12.21% | 174,540 |
| Dec 3, 2025 | 3.20 | 3.45 | 3.11 | 3.45 | 3.45 | 3.57% | 156,799 |
| Dec 2, 2025 | 2.81 | 3.34 | 2.81 | 3.33 | 3.33 | 21.53% | 201,363 |
| Dec 1, 2025 | 2.65 | 2.80 | 2.42 | 2.74 | 2.74 | -2.49% | 23,208 |
| Nov 28, 2025 | 2.68 | 2.89 | 2.59 | 2.81 | 2.81 | -3.10% | 14,136 |
| Nov 26, 2025 | 2.88 | 2.96 | 2.56 | 2.90 | 2.90 | 2.11% | 48,975 |
| Nov 25, 2025 | 2.40 | 2.84 | 2.40 | 2.84 | 2.84 | 18.33% | 91,703 |
| Nov 24, 2025 | 1.96 | 2.42 | 1.96 | 2.40 | 2.40 | 29.73% | 144,830 |
| Nov 21, 2025 | 2.34 | 2.49 | 1.76 | 1.85 | 1.85 | -25.70% | 492,594 |
| Nov 20, 2025 | 3.10 | 3.10 | 2.25 | 2.49 | 2.49 | -19.42% | 254,765 |
| Nov 19, 2025 | 2.80 | 3.12 | 2.80 | 3.09 | 3.09 | -0.32% | 61,952 |
| Nov 18, 2025 | 2.90 | 3.18 | 2.90 | 3.10 | 3.10 | 1.97% | 122,469 |
| Nov 17, 2025 | 2.94 | 3.19 | 2.75 | 3.04 | 3.04 | 3.58% | 111,621 |
| Nov 14, 2025 | 2.71 | 3.03 | 2.71 | 2.94 | 2.94 | -0.51% | 131,874 |
| Nov 13, 2025 | 3.13 | 3.13 | 2.75 | 2.95 | 2.95 | -1.01% | 30,671 |
| Nov 12, 2025 | 2.98 | 3.07 | 2.84 | 2.98 | 2.98 | - | 29,870 |
| Nov 11, 2025 | 2.90 | 3.09 | 2.85 | 2.98 | 2.98 | 2.05% | 13,115 |
| Nov 10, 2025 | 2.96 | 3.21 | 2.70 | 2.92 | 2.92 | -1.02% | 69,329 |
| Nov 7, 2025 | 3.01 | 3.24 | 2.81 | 2.95 | 2.95 | -1.67% | 53,229 |
| Nov 6, 2025 | 2.78 | 3.08 | 2.71 | 3.00 | 3.00 | 4.17% | 145,898 |
| Nov 5, 2025 | 2.61 | 2.99 | 2.50 | 2.88 | 2.88 | 7.46% | 124,079 |
| Nov 4, 2025 | 2.69 | 2.70 | 2.55 | 2.68 | 2.68 | -0.37% | 22,056 |
| Nov 3, 2025 | 2.40 | 2.69 | 2.40 | 2.69 | 2.69 | 9.80% | 52,349 |
| Oct 31, 2025 | 2.64 | 2.64 | 2.45 | 2.45 | 2.45 | -7.20% | 38,762 |
| Oct 30, 2025 | 2.60 | 2.69 | 2.52 | 2.64 | 2.64 | 2.72% | 17,836 |
| Oct 29, 2025 | 2.69 | 2.70 | 2.55 | 2.57 | 2.57 | -4.74% | 45,303 |
| Oct 28, 2025 | 2.52 | 2.70 | 2.51 | 2.70 | 2.70 | -0.07% | 16,035 |
| Oct 27, 2025 | 2.66 | 2.74 | 2.45 | 2.70 | 2.70 | - | 42,583 |
| Oct 24, 2025 | 2.80 | 2.80 | 2.66 | 2.70 | 2.70 | -1.03% | 28,487 |
| Oct 23, 2025 | 2.81 | 2.81 | 2.60 | 2.73 | 2.73 | 4.92% | 29,019 |
| Oct 22, 2025 | 2.60 | 2.92 | 2.41 | 2.60 | 2.60 | -8.77% | 138,656 |
| Oct 21, 2025 | 2.35 | 2.94 | 2.28 | 2.85 | 2.85 | 19.25% | 150,186 |
| Oct 20, 2025 | 2.25 | 2.45 | 2.03 | 2.39 | 2.39 | -1.24% | 238,349 |
| Oct 17, 2025 | 2.44 | 2.75 | 2.37 | 2.42 | 2.42 | -4.72% | 43,323 |
| Oct 16, 2025 | 2.52 | 2.75 | 2.44 | 2.54 | 2.54 | 1.20% | 38,481 |
| Oct 15, 2025 | 2.62 | 2.62 | 2.43 | 2.51 | 2.51 | -4.31% | 16,618 |
| Oct 14, 2025 | 2.71 | 2.71 | 2.43 | 2.62 | 2.62 | -2.13% | 29,305 |
| Oct 13, 2025 | 2.75 | 2.75 | 2.46 | 2.68 | 2.68 | - | 61,612 |
| Oct 10, 2025 | 2.79 | 2.79 | 2.41 | 2.68 | 2.68 | -2.90% | 35,062 |