Capstone Green Energy Holdings, Inc. (CGEH)
OTCMKTS
· Delayed Price · Currency is USD
7.50
-0.55 (-6.81%)
At close: Apr 28, 2026
CGEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.25 | 8.45 | 7.08 | 7.50 | 7.50 | -6.81% | 451,577 |
| Apr 27, 2026 | 6.78 | 8.12 | 6.52 | 8.05 | 8.05 | 24.20% | 716,868 |
| Apr 24, 2026 | 6.34 | 6.59 | 6.15 | 6.48 | 6.48 | 2.21% | 92,617 |
| Apr 23, 2026 | 6.40 | 6.40 | 6.15 | 6.34 | 6.34 | 0.63% | 32,052 |
| Apr 22, 2026 | 6.15 | 6.45 | 6.15 | 6.30 | 6.30 | 4.65% | 98,356 |
| Apr 21, 2026 | 5.99 | 6.45 | 5.90 | 6.02 | 6.02 | 1.35% | 77,509 |
| Apr 20, 2026 | 6.44 | 6.55 | 5.55 | 5.94 | 5.94 | -7.91% | 79,133 |
| Apr 17, 2026 | 6.59 | 6.60 | 6.30 | 6.45 | 6.45 | 0.31% | 85,239 |
| Apr 16, 2026 | 6.50 | 6.50 | 6.13 | 6.43 | 6.43 | -0.31% | 129,404 |
| Apr 15, 2026 | 6.30 | 6.79 | 6.30 | 6.45 | 6.45 | 2.87% | 191,743 |
| Apr 14, 2026 | 6.08 | 6.60 | 6.08 | 6.27 | 6.27 | 3.12% | 230,261 |
| Apr 13, 2026 | 5.75 | 6.09 | 5.52 | 6.08 | 6.08 | 7.99% | 76,998 |
| Apr 10, 2026 | 5.80 | 6.04 | 5.55 | 5.63 | 5.63 | -0.35% | 37,075 |
| Apr 9, 2026 | 5.50 | 5.83 | 5.40 | 5.65 | 5.65 | 3.86% | 59,811 |
| Apr 8, 2026 | 5.95 | 6.27 | 5.34 | 5.44 | 5.44 | -10.23% | 94,068 |
| Apr 7, 2026 | 5.75 | 6.23 | 5.75 | 6.06 | 6.06 | 2.19% | 43,896 |
| Apr 6, 2026 | 6.25 | 6.35 | 5.75 | 5.93 | 5.93 | -5.12% | 111,838 |
| Apr 2, 2026 | 6.09 | 6.27 | 5.51 | 6.25 | 6.25 | 4.17% | 124,415 |
| Apr 1, 2026 | 5.45 | 6.35 | 5.41 | 6.00 | 6.00 | 10.09% | 162,348 |
| Mar 31, 2026 | 4.75 | 5.45 | 4.66 | 5.45 | 5.45 | 13.40% | 92,934 |
| Mar 30, 2026 | 4.89 | 5.24 | 4.52 | 4.81 | 4.81 | -1.92% | 83,846 |
| Mar 27, 2026 | 5.00 | 5.29 | 4.50 | 4.90 | 4.90 | 4.48% | 65,567 |
| Mar 26, 2026 | 5.10 | 5.13 | 4.54 | 4.69 | 4.69 | -8.00% | 71,136 |
| Mar 25, 2026 | 4.90 | 5.25 | 4.90 | 5.10 | 5.10 | 3.83% | 23,976 |
| Mar 24, 2026 | 5.05 | 5.10 | 4.53 | 4.91 | 4.91 | -2.77% | 67,225 |
| Mar 23, 2026 | 5.28 | 5.28 | 5.00 | 5.05 | 5.05 | -0.94% | 85,805 |
| Mar 20, 2026 | 5.40 | 5.40 | 4.90 | 5.10 | 5.10 | -1.01% | 66,400 |
| Mar 19, 2026 | 5.23 | 5.40 | 5.02 | 5.15 | 5.15 | -4.63% | 71,226 |
| Mar 18, 2026 | 5.50 | 5.68 | 5.15 | 5.40 | 5.40 | -3.40% | 65,964 |
| Mar 17, 2026 | 6.00 | 6.01 | 5.32 | 5.59 | 5.59 | -7.30% | 87,379 |
| Mar 16, 2026 | 6.25 | 6.25 | 6.02 | 6.03 | 6.03 | -3.52% | 62,240 |
| Mar 13, 2026 | 6.21 | 6.35 | 6.01 | 6.25 | 6.25 | -0.79% | 58,558 |
| Mar 12, 2026 | 6.00 | 6.35 | 5.83 | 6.30 | 6.30 | 0.16% | 68,502 |
| Mar 11, 2026 | 6.00 | 6.30 | 5.96 | 6.29 | 6.29 | 7.89% | 182,880 |
| Mar 10, 2026 | 5.64 | 6.01 | 5.36 | 5.83 | 5.83 | 3.37% | 69,222 |
| Mar 9, 2026 | 5.15 | 5.80 | 4.98 | 5.64 | 5.64 | 9.51% | 136,662 |
| Mar 6, 2026 | 5.25 | 5.45 | 5.02 | 5.15 | 5.15 | -1.53% | 50,517 |
| 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 |