5 DAY PERFORMANCE
+220.38%
1 MONTH PERFORMANCE
+146.09%
3 MONTH PERFORMANCE
-18.21%
6 MONTH PERFORMANCE
+54.08%
YEAR-TO-DATE PERFORMANCE
+63.58%
One and one Green Technologies. Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.64 | $2.65 (0.38%) | $2.71 | $2.57 | 46.43 K | $144.43 M |
| 06/18/2026 | $2.62 | $2.65 (1.15%) | $2.67 | $2.52 | 27.87 K | $144.43 M |
| 06/17/2026 | $3.03 | $2.63 (-13.2%) | $3.03 | $2.58 | 13.70 K | $143.34 M |
| 06/16/2026 | $2.70 | $2.70 (0%) | $2.81 | $2.53 | 40.95 K | $147.15 M |
| 06/15/2026 | $2.69 | $2.71 (0.74%) | $2.79 | $2.59 | 41.70 K | $147.70 M |
| 06/12/2026 | $2.91 | $2.69 (-7.56%) | $2.93 | $2.62 | 25.40 K | $146.61 M |
| 06/11/2026 | $2.97 | $2.78 (-6.4%) | $2.97 | $2.74 | 37.15 K | $151.51 M |
| 06/10/2026 | $2.71 | $2.85 (5.17%) | $3.00 | $2.71 | 36.00 K | $155.33 M |
| 06/09/2026 | $2.52 | $2.74 (8.73%) | $2.88 | $2.46 | 45.50 K | $149.33 M |
| 06/08/2026 | $2.72 | $2.50 (-8.09%) | $2.72 | $2.30 | 72.96 K | $136.25 M |
| 06/05/2026 | $3.00 | $2.71 (-9.67%) | $3.04 | $2.60 | 77.60 K | $147.70 M |
| 06/04/2026 | $3.10 | $3.00 (-3.23%) | $3.25 | $2.99 | 55.47 K | $163.50 M |
| 06/03/2026 | $3.32 | $3.20 (-3.61%) | $3.32 | $3.17 | 43.05 K | $174.40 M |
| 06/02/2026 | $3.33 | $3.37 (1.2%) | $3.49 | $3.28 | 55.14 K | $183.67 M |
| 06/01/2026 | $3.30 | $3.32 (0.61%) | $3.48 | $3.26 | 37.64 K | $180.94 M |
| 05/29/2026 | $3.45 | $3.35 (-2.9%) | $3.50 | $3.35 | 32.20 K | $182.58 M |
| 05/28/2026 | $3.41 | $3.40 (-0.29%) | $3.44 | $3.20 | 59.10 K | $185.30 M |
| 05/27/2026 | $3.43 | $3.38 (-1.46%) | $3.43 | $3.26 | 41.65 K | $184.21 M |
| 05/26/2026 | $3.51 | $3.49 (-0.57%) | $3.60 | $3.44 | 63.54 K | $190.21 M |
| 05/22/2026 | $3.63 | $3.45 (-4.96%) | $3.94 | $3.42 | 69.73 K | $188.03 M |
| 05/21/2026 | $3.71 | $3.68 (-0.81%) | $3.84 | $3.62 | 55.80 K | $200.56 M |
| 05/20/2026 | $4.08 | $3.71 (-9.07%) | $4.10 | $3.62 | 101.40 K | $202.20 M |
| 05/19/2026 | $4.14 | $4.04 (-2.42%) | $4.33 | $4.04 | 73.50 K | $220.18 M |
| 05/18/2026 | $4.22 | $4.14 (-1.9%) | $4.23 | $4.01 | 120.20 K | $225.63 M |
| 05/15/2026 | $4.09 | $4.26 (4.16%) | $4.34 | $4.05 | 77.50 K | $232.17 M |
| 05/14/2026 | $4.21 | $4.04 (-4.04%) | $4.29 | $4.04 | 61.62 K | $220.18 M |
| 05/13/2026 | $4.20 | $4.22 (0.48%) | $4.33 | $4.06 | 90.05 K | $229.99 M |
| 05/12/2026 | $4.21 | $4.21 (0%) | $4.44 | $4.21 | 91.74 K | $229.45 M |
| 05/11/2026 | $4.50 | $4.20 (-6.67%) | $4.59 | $4.20 | 106.21 K | $228.90 M |
| 05/08/2026 | $4.21 | $4.54 (7.84%) | $4.56 | $4.15 | 155.42 K | $247.43 M |
| 05/07/2026 | $4.76 | $4.25 (-10.71%) | $4.84 | $4.20 | 207.51 K | $231.63 M |
| 05/06/2026 | $4.89 | $4.67 (-4.5%) | $5.10 | $4.65 | 140.74 K | $254.52 M |
| 05/05/2026 | $5.01 | $4.97 (-0.8%) | $5.12 | $4.90 | 113.71 K | $270.87 M |
| 05/04/2026 | $4.78 | $5.01 (4.81%) | $5.18 | $4.78 | 112.84 K | $273.05 M |
| 05/01/2026 | $4.64 | $4.82 (3.88%) | $4.96 | $4.64 | 112.32 K | $262.69 M |
| 04/30/2026 | $5.03 | $4.60 (-8.55%) | $5.03 | $4.58 | 144.42 K | $250.70 M |
| 04/29/2026 | $5.08 | $5.00 (-1.57%) | $5.16 | $4.95 | 142.63 K | $272.50 M |
| 04/28/2026 | $5.13 | $5.08 (-0.97%) | $5.30 | $5.04 | 319.65 K | $276.86 M |
| 04/27/2026 | $4.75 | $5.02 (5.68%) | $5.30 | $4.70 | 235.60 K | $273.59 M |
| 04/24/2026 | $4.74 | $4.62 (-2.53%) | $4.76 | $4.53 | 194.97 K | $251.79 M |
| 04/23/2026 | $4.90 | $4.76 (-2.86%) | $5.05 | $4.75 | 222.12 K | $259.42 M |
| 04/22/2026 | $4.67 | $4.99 (6.85%) | $5.03 | $4.67 | 220.40 K | $271.96 M |
| 04/21/2026 | $4.68 | $4.62 (-1.28%) | $4.74 | $4.58 | 204.24 K | $251.79 M |
| 04/20/2026 | $4.40 | $4.68 (6.36%) | $4.92 | $4.39 | 299.66 K | $255.06 M |
| 04/17/2026 | $4.34 | $4.42 (1.84%) | $4.58 | $4.20 | 319.32 K | $240.89 M |
| 04/16/2026 | $4.27 | $4.51 (5.62%) | $4.58 | $4.27 | 318.64 K | $245.80 M |
| 04/15/2026 | $4.45 | $4.22 (-5.17%) | $4.50 | $4.20 | 343.70 K | $229.99 M |
| 04/14/2026 | $4.75 | $4.51 (-5.05%) | $4.80 | $4.46 | 117.91 K | $245.80 M |
| 04/13/2026 | $4.46 | $4.82 (8.07%) | $4.96 | $4.37 | 290.60 K | $262.69 M |
| 04/10/2026 | $10.48 | $5.16 (-50.76%) | $10.70 | $5.10 | 1.41 M | $281.22 M |
| 04/09/2026 | $13.36 | $13.91 (4.12%) | $14.20 | $12.60 | 457.10 K | $758.10 M |
| 04/08/2026 | $14.01 | $13.20 (-5.78%) | $14.05 | $12.00 | 389.36 K | $719.40 M |
| 04/07/2026 | $15.56 | $13.61 (-12.53%) | $16.23 | $13.00 | 405.81 K | $741.75 M |
| 04/06/2026 | $12.59 | $15.34 (21.84%) | $15.80 | $12.59 | 438.10 K | $836.03 M |
| 04/02/2026 | $13.76 | $13.29 (-3.42%) | $13.79 | $11.31 | 516.10 K | $724.31 M |
| 04/01/2026 | $14.60 | $14.00 (-4.11%) | $14.60 | $13.00 | 481.31 K | $763.00 M |
| 03/31/2026 | $14.35 | $14.16 (-1.32%) | $14.77 | $13.28 | 513.54 K | $771.72 M |
| 03/30/2026 | $13.92 | $14.34 (3.02%) | $14.38 | $13.40 | 530.21 K | $781.53 M |
| 03/27/2026 | $15.06 | $13.83 (-8.17%) | $15.90 | $13.10 | 577.20 K | $753.74 M |
| 03/26/2026 | $11.02 | $14.41 (30.76%) | $14.49 | $11.02 | 586.24 K | $785.35 M |
| 03/25/2026 | $12.00 | $10.30 (-14.17%) | $12.00 | $9.94 | 314.50 K | $561.35 M |
| 03/24/2026 | $10.42 | $12.00 (15.16%) | $12.01 | $9.77 | 290.66 K | $654.00 M |
| 03/23/2026 | $9.80 | $10.38 (5.92%) | $10.40 | $9.70 | 243.10 K | $565.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
