Capstone Green Energy Corporation (CPST) Historical Stock Data
25.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPST is up 0.41% a day on average. There have been 27 days where Capstone Green Energy Corporation closed green and 3 days where CPST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 25.25 | 25.25 | ↑$0.00 (0.00%) | 25.25 | 25.25 | 4.26K |
| 2024-11-19 | 25.16 | 25.19 | ↑$0.03 (0.14%) | 25.16 | 25.19 | 144 |
| 2024-11-18 | 25.14 | 25.18 | ↑$0.04 (0.16%) | 25.14 | 25.18 | 182 |
| 2024-11-15 | 25.15 | 25.16 | ↑$0.01 (0.04%) | 25.15 | 25.17 | 798 |
| 2024-11-14 | 25.21 | 25.21 | ↑$0.00 (0.00%) | 25.21 | 25.21 | 242 |
| 2024-11-13 | 25.22 | 25.25 | ↑$0.03 (0.12%) | 25.22 | 25.25 | 562 |
| 2024-11-12 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.23 | 25.23 | 2 |
| 2024-11-11 | 25.25 | 25.25 | ↑$0.00 (0.00%) | 25.25 | 25.25 | 53 |
| 2024-11-07 | 25.19 | 25.23 | ↑$0.04 (0.18%) | 25.19 | 25.23 | 1.95K |
| 2024-11-06 | 25.09 | 25.20 | ↑$0.11 (0.44%) | 25.09 | 25.20 | 1.98K |
| 2024-11-05 | 25.05 | 25.06 | ↑$0.01 (0.04%) | 25.05 | 25.06 | 353 |
| 2024-11-04 | 25.04 | 25.04 | ↑$0.00 (0.00%) | 25.04 | 25.04 | 108 |
| 2024-11-01 | 25.05 | 25.05 | ↓$0.00 (0.00%) | 25.02 | 25.05 | 32.99K |
| 2024-10-31 | 25.02 | 25.05 | ↑$0.03 (0.11%) | 25.02 | 25.05 | 201 |
| 2024-10-30 | 25.11 | 25.13 | ↑$0.02 (0.09%) | 25.09 | 25.13 | 2.12K |
| 2024-10-29 | 25.10 | 25.14 | ↑$0.04 (0.15%) | 25.09 | 25.17 | 0.90K |
| 2024-10-28 | 25.13 | 25.13 | ↑$0.00 (0.00%) | 25.13 | 25.13 | 31 |
| 2024-10-25 | 25.17 | 25.12 | ↓$0.06 (-0.22%) | 25.12 | 25.18 | 1.39K |
| 2024-10-24 | 25.08 | 25.11 | ↑$0.03 (0.13%) | 25.08 | 25.11 | 200 |
| 2024-10-23 | 25.09 | 25.09 | ↑$0.00 (0.00%) | 25.09 | 25.09 | 40 |
| 2024-10-21 | 25.13 | 25.13 | ↑$0.00 (0.00%) | 25.13 | 25.13 | 50 |
| 2024-10-18 | 25.14 | 25.15 | ↑$0.00 (0.01%) | 25.14 | 25.15 | 724 |
| 2024-10-17 | 25.11 | 25.12 | ↑$0.02 (0.06%) | 25.11 | 25.12 | 1.23K |
| 2024-10-16 | 25.13 | 25.13 | ↑$0.00 (0.00%) | 25.13 | 25.13 | 140 |
| 2024-10-15 | 25.09 | 25.10 | ↑$0.01 (0.05%) | 25.09 | 25.10 | 163 |
| 2021-06-23 | 5.86 | 6.29 | ↑$0.43 (7.34%) | 5.86 | 6.35 | 397.06K |
| 2021-06-22 | 5.66 | 5.81 | ↑$0.15 (2.65%) | 5.42 | 5.85 | 352.99K |
| 2021-06-21 | 5.79 | 5.56 | ↓$0.23 (-3.97%) | 5.31 | 5.79 | 581.23K |
| 2021-06-18 | 5.44 | 5.69 | ↑$0.25 (4.54%) | 5.44 | 5.85 | 1.98M |
| 2021-06-17 | 7.30 | 7.32 | ↑$0.02 (0.27%) | 7.11 | 7.39 | 313.90K |
Create an account or log in to view more rows.
$CPST Awaiting buy signal..
$CPST I'm friggin bored. Just give us our money already
$CPST come back next earning
$CPST bear trap
$CPST buy buy buy!!
$CPST the future is so bright .. I gotta wear shades..
$CPST over a thousand shares in now
$CPST nearing a decent swing entry point
$CPST holding unfortunately lol
$CPST omg lol