5 DAY PERFORMANCE
-1.03%
1 MONTH PERFORMANCE
-22.04%
3 MONTH PERFORMANCE
-17.04%
6 MONTH PERFORMANCE
-16.91%
YEAR-TO-DATE PERFORMANCE
-25.90%
1 YEAR PERFORMANCE
-36.06%
Smart Powerr Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/13/2025 | $0.54 | $0.58 (8.04%) | $0.58 | $0.53 | 84.27 K | $4.95 M |
| 06/12/2025 | $0.57 | $0.52 (-7.94%) | $0.57 | $0.52 | 71.91 K | $4.47 M |
| 06/11/2025 | $0.59 | $0.54 (-8.55%) | $0.59 | $0.53 | 58.30 K | $4.58 M |
| 06/10/2025 | $0.58 | $0.55 (-5.19%) | $0.59 | $0.52 | 210.91 K | $4.71 M |
| 06/09/2025 | $0.61 | $0.58 (-6.49%) | $0.61 | $0.57 | 51.80 K | $4.92 M |
| 06/06/2025 | $0.57 | $0.59 (2.22%) | $0.62 | $0.57 | 95.50 K | $5.01 M |
| 06/05/2025 | $0.60 | $0.59 (-1.36%) | $0.61 | $0.58 | 75.93 K | $5.02 M |
| 06/04/2025 | $0.63 | $0.61 (-3.85%) | $0.63 | $0.57 | 57.71 K | $5.22 M |
| 06/03/2025 | $0.60 | $0.60 (-0.82%) | $0.61 | $0.59 | 49.12 K | $5.10 M |
| 06/02/2025 | $0.66 | $0.60 (-9.06%) | $0.66 | $0.60 | 83.19 K | $5.14 M |
| 05/30/2025 | $0.68 | $0.67 (-1.56%) | $0.70 | $0.66 | 34.94 K | $5.74 M |
| 05/29/2025 | $0.70 | $0.70 (-0.03%) | $0.70 | $0.67 | 3.63 K | $5.99 M |
| 05/28/2025 | $0.68 | $0.66 (-2.08%) | $0.68 | $0.66 | 30.10 K | $5.69 M |
| 05/27/2025 | $0.81 | $0.68 (-15.9%) | $0.81 | $0.68 | 34.04 K | $5.83 M |
| 05/23/2025 | $0.73 | $0.72 (-1.93%) | $0.74 | $0.68 | 56.34 K | $6.15 M |
| 05/22/2025 | $0.68 | $0.68 (-0.34%) | $0.69 | $0.66 | 103.10 K | $5.80 M |
| 05/21/2025 | $0.68 | $0.68 (0.13%) | $0.71 | $0.66 | 29.80 K | $5.83 M |
| 05/20/2025 | $0.71 | $0.70 (-1.39%) | $0.74 | $0.65 | 106.58 K | $5.99 M |
| 05/19/2025 | $0.70 | $0.74 (5.71%) | $0.76 | $0.70 | 100.70 K | $6.34 M |
| 05/16/2025 | $0.66 | $0.72 (8.71%) | $0.75 | $0.63 | 100.82 K | $6.16 M |
| 05/15/2025 | $0.72 | $0.67 (-6.42%) | $0.74 | $0.54 | 79.60 K | $5.77 M |
| 05/14/2025 | $0.76 | $0.73 (-3.52%) | $0.77 | $0.70 | 108.91 K | $6.25 M |
| 05/13/2025 | $0.67 | $0.78 (17.29%) | $0.90 | $0.65 | 510.60 K | $6.68 M |
| 05/12/2025 | $0.67 | $0.68 (1.13%) | $0.69 | $0.65 | 37.00 K | $5.80 M |
| 05/09/2025 | $0.62 | $0.66 (6.06%) | $0.68 | $0.62 | 5.54 K | $5.81 M |
| 05/08/2025 | $0.62 | $0.64 (2.75%) | $0.69 | $0.58 | 6.52 K | $5.66 M |
| 05/07/2025 | $0.62 | $0.65 (4.75%) | $0.68 | $0.62 | 11.73 K | $5.74 M |
| 05/06/2025 | $0.62 | $0.62 (0%) | $0.65 | $0.62 | 11.71 K | $5.48 M |
| 05/05/2025 | $0.64 | $0.63 (-1.58%) | $0.67 | $0.62 | 5.02 K | $5.57 M |
| 05/02/2025 | $0.64 | $0.66 (3.14%) | $0.69 | $0.64 | 17.13 K | $5.83 M |
| 05/01/2025 | $0.64 | $0.64 (1.01%) | $0.65 | $0.63 | 3.50 K | $5.67 M |
| 04/30/2025 | $0.62 | $0.64 (2.42%) | $0.64 | $0.62 | 17.00 K | $5.61 M |
| 04/29/2025 | $0.71 | $0.65 (-8.27%) | $0.71 | $0.64 | 36.72 K | $5.75 M |
| 04/28/2025 | $0.68 | $0.69 (1.74%) | $0.71 | $0.65 | 51.02 K | $6.09 M |
| 04/25/2025 | $0.60 | $0.70 (16.33%) | $0.70 | $0.57 | 78.41 K | $6.08 M |
| 04/24/2025 | $0.61 | $0.63 (2.94%) | $0.68 | $0.61 | 49.09 K | $5.48 M |
| 04/23/2025 | $0.66 | $0.67 (1.57%) | $0.68 | $0.64 | 41.81 K | $5.84 M |
| 04/22/2025 | $0.58 | $0.67 (15%) | $0.67 | $0.58 | 57.63 K | $5.83 M |
| 04/21/2025 | $0.61 | $0.65 (7.59%) | $0.67 | $0.58 | 19.51 K | $5.67 M |
| 04/17/2025 | $0.62 | $0.63 (1.76%) | $0.63 | $0.58 | 39.50 K | $5.49 M |
| 04/16/2025 | $0.60 | $0.62 (2.92%) | $0.62 | $0.59 | 47.34 K | $5.40 M |
| 04/15/2025 | $0.55 | $0.62 (11.82%) | $0.62 | $0.55 | 18.54 K | $5.35 M |
| 04/14/2025 | $0.58 | $0.59 (1.5%) | $0.59 | $0.55 | 8.64 K | $5.12 M |
| 04/11/2025 | $0.59 | $0.58 (-1.69%) | $0.59 | $0.54 | 42.52 K | $5.05 M |
| 04/10/2025 | $0.52 | $0.57 (9.62%) | $0.57 | $0.52 | 68.50 K | $4.96 M |
| 04/09/2025 | $0.52 | $0.50 (-3.85%) | $0.55 | $0.49 | 16.36 K | $4.35 M |
| 04/08/2025 | $0.51 | $0.53 (3.99%) | $0.57 | $0.50 | 22.80 K | $4.59 M |
| 04/07/2025 | $0.53 | $0.51 (-3.32%) | $0.57 | $0.50 | 114.80 K | $4.46 M |
| 04/04/2025 | $0.58 | $0.56 (-2.4%) | $0.60 | $0.55 | 59.40 K | $4.89 M |
| 04/03/2025 | $0.61 | $0.62 (1.3%) | $0.62 | $0.57 | 73.30 K | $5.37 M |
| 04/02/2025 | $0.63 | $0.63 (0.46%) | $0.65 | $0.59 | 125.10 K | $5.47 M |
| 04/01/2025 | $0.62 | $0.65 (4.68%) | $0.65 | $0.56 | 142.25 K | $5.65 M |
| 03/31/2025 | $0.75 | $0.60 (-19.87%) | $0.81 | $0.56 | 908.80 K | $5.23 M |
| 03/28/2025 | $0.72 | $0.71 (-1.39%) | $0.73 | $0.70 | 39.43 K | $6.18 M |
| 03/27/2025 | $0.70 | $0.70 (0%) | $0.74 | $0.70 | 11.86 K | $6.09 M |
| 03/26/2025 | $0.72 | $0.72 (0%) | $0.75 | $0.70 | 27.68 K | $6.27 M |
| 03/25/2025 | $0.73 | $0.72 (-1.37%) | $0.73 | $0.70 | 9.43 K | $6.27 M |
| 03/24/2025 | $0.72 | $0.73 (1.71%) | $0.76 | $0.72 | 12.10 K | $6.36 M |
| 03/21/2025 | $0.69 | $0.73 (6.46%) | $0.75 | $0.67 | 15.13 K | $6.40 M |
| 03/20/2025 | $0.70 | $0.71 (1.39%) | $0.76 | $0.70 | 30.97 K | $6.18 M |
| 03/19/2025 | $0.75 | $0.73 (-2.68%) | $0.76 | $0.71 | 12.20 K | $6.36 M |
| 03/18/2025 | $0.72 | $0.75 (4.82%) | $0.75 | $0.67 | 29.13 K | $6.53 M |
| 03/17/2025 | $0.69 | $0.69 (0%) | $0.72 | $0.68 | 23.03 K | $6.01 M |
| 03/14/2025 | $0.68 | $0.69 (0.88%) | $0.70 | $0.66 | 19.54 K | $5.97 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.
