-
5 DAY PERFORMANCE
+11.19% -
1 MONTH PERFORMANCE
-7.95% -
3 MONTH PERFORMANCE
-21.36% -
6 MONTH PERFORMANCE
-34.68% -
YEAR-TO-DATE PERFORMANCE
-47.74% -
1 YEAR PERFORMANCE
-35.71%
Smart Powerr Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.83 | $0.81 (-2.3%) | $0.86 | $0.80 | 27,847 | $6.78 M |
| 09/26/2024 | $0.84 | $0.85 (1.23%) | $0.86 | $0.80 | 62,527 | $7.11 M |
| 09/25/2024 | $0.80 | $0.80 (-0.13%) | $0.80 | $0.77 | 18,544 | $6.68 M |
| 09/24/2024 | $0.78 | $0.79 (1.28%) | $0.80 | $0.72 | 29,000 | $6.60 M |
| 09/23/2024 | $0.85 | $0.73 (-14.29%) | $0.86 | $0.70 | 105,500 | $6.09 M |
| 09/20/2024 | $0.81 | $0.81 (0%) | $0.86 | $0.80 | 8,201 | $6.77 M |
| 09/19/2024 | $0.81 | $0.81 (0%) | $0.88 | $0.80 | 43,822 | $6.77 M |
| 09/18/2024 | $0.83 | $0.83 (0%) | $0.84 | $0.82 | 26,015 | $6.94 M |
| 09/17/2024 | $0.83 | $0.83 (0%) | $0.91 | $0.83 | 9,144 | $6.94 M |
| 09/16/2024 | $0.99 | $0.84 (-15.16%) | $0.99 | $0.84 | 63,800 | $7.02 M |
| 09/13/2024 | $0.96 | $0.95 (-0.89%) | $0.99 | $0.89 | 40,209 | $7.94 M |
| 09/12/2024 | $0.94 | $0.98 (4.5%) | $0.98 | $0.91 | 41,303 | $8.19 M |
| 09/11/2024 | $0.95 | $0.95 (-0.53%) | $0.98 | $0.86 | 13,500 | $7.90 M |
| 09/10/2024 | $0.92 | $0.91 (-0.92%) | $0.95 | $0.84 | 16,044 | $7.62 M |
| 09/09/2024 | $0.87 | $0.95 (8.8%) | $0.95 | $0.83 | 30,912 | $7.94 M |
| 09/06/2024 | $0.81 | $0.87 (7.88%) | $0.92 | $0.81 | 33,700 | $7.31 M |
| 09/05/2024 | $0.89 | $0.82 (-8.33%) | $0.89 | $0.82 | 6,177 | $6.86 M |
| 09/04/2024 | $0.79 | $0.81 (2.81%) | $0.90 | $0.79 | 20,943 | $6.79 M |
| 09/03/2024 | $0.91 | $0.85 (-6.9%) | $0.91 | $0.83 | 24,336 | $7.11 M |
| 08/30/2024 | $0.90 | $0.90 (0%) | $0.90 | $0.85 | 9,800 | $7.52 M |
| 08/29/2024 | $0.85 | $0.86 (1.18%) | $0.90 | $0.85 | 12,900 | $7.19 M |
| 08/28/2024 | $0.89 | $0.88 (-1.12%) | $0.89 | $0.85 | 8,749 | $7.36 M |
| 08/27/2024 | $0.82 | $0.90 (9.82%) | $0.90 | $0.82 | 20,935 | $7.48 M |
| 08/26/2024 | $0.82 | $0.83 (1.22%) | $0.88 | $0.82 | 14,911 | $6.94 M |
| 08/23/2024 | $0.90 | $0.84 (-6.69%) | $0.90 | $0.84 | 27,000 | $7.02 M |
| 08/22/2024 | $0.94 | $0.90 (-4.36%) | $0.94 | $0.86 | 5,406 | $7.52 M |
| 08/21/2024 | $0.87 | $0.88 (0.97%) | $0.92 | $0.85 | 8,800 | $7.36 M |
| 08/20/2024 | $0.95 | $0.92 (-3.08%) | $0.95 | $0.85 | 4,532 | $7.69 M |
| 08/19/2024 | $0.86 | $0.89 (3.15%) | $0.92 | $0.86 | 29,821 | $7.42 M |
| 08/16/2024 | $0.91 | $0.91 (-0.43%) | $0.92 | $0.87 | 17,354 | $7.57 M |
| 08/15/2024 | $0.89 | $0.87 (-2.12%) | $0.90 | $0.85 | 70,906 | $7.24 M |
| 08/14/2024 | $0.85 | $0.86 (1.19%) | $0.88 | $0.84 | 5,200 | $7.19 M |
| 08/13/2024 | $0.89 | $0.87 (-2.59%) | $0.89 | $0.82 | 5,700 | $7.25 M |
| 08/12/2024 | $0.94 | $0.90 (-5.14%) | $0.94 | $0.83 | 7,023 | $7.49 M |
| 08/09/2024 | $0.85 | $0.83 (-2.6%) | $0.86 | $0.81 | 19,112 | $6.70 M |
| 08/08/2024 | $0.86 | $0.82 (-4.65%) | $0.86 | $0.81 | 2,500 | $6.65 M |
| 08/07/2024 | $0.86 | $0.82 (-5.33%) | $0.90 | $0.81 | 27,919 | $6.62 M |
| 08/06/2024 | $0.82 | $0.82 (-0.12%) | $0.85 | $0.80 | 14,200 | $6.65 M |
| 08/05/2024 | $0.84 | $0.82 (-2.38%) | $0.84 | $0.80 | 26,487 | $6.65 M |
| 08/02/2024 | $0.84 | $0.89 (6.47%) | $0.90 | $0.84 | 14,707 | $7.26 M |
| 08/01/2024 | $1.04 | $0.86 (-17.21%) | $1.07 | $0.85 | 261,927 | $6.99 M |
| 07/31/2024 | $1.09 | $1.00 (-8.26%) | $1.09 | $1.00 | 19,300 | $8.12 M |
| 07/30/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.96 | 43,448 | $8.12 M |
| 07/29/2024 | $0.95 | $1.02 (7.35%) | $1.06 | $0.95 | 68,600 | $8.28 M |
| 07/26/2024 | $1.00 | $1.00 (0%) | $1.01 | $1.00 | 4,400 | $8.12 M |
| 07/25/2024 | $0.97 | $1.01 (4.02%) | $1.01 | $0.97 | 32,541 | $8.20 M |
| 07/24/2024 | $1.00 | $0.99 (-0.54%) | $1.04 | $0.97 | 30,049 | $8.07 M |
| 07/23/2024 | $1.02 | $1.01 (-0.98%) | $1.06 | $1.00 | 62,323 | $8.20 M |
| 07/22/2024 | $0.96 | $1.03 (7.85%) | $1.09 | $0.96 | 114,254 | $8.36 M |
| 07/19/2024 | $0.96 | $0.99 (3.11%) | $1.00 | $0.95 | 23,802 | $8.03 M |
| 07/18/2024 | $1.01 | $0.96 (-4.95%) | $1.03 | $0.96 | 16,009 | $7.79 M |
| 07/17/2024 | $1.03 | $1.00 (-2.91%) | $1.12 | $0.99 | 41,467 | $8.12 M |
| 07/16/2024 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.00 | 31,126 | $8.28 M |
| 07/15/2024 | $1.00 | $1.02 (2%) | $1.03 | $0.96 | 72,713 | $8.28 M |
| 07/12/2024 | $1.00 | $1.03 (3%) | $1.05 | $0.99 | 82,872 | $8.36 M |
| 07/11/2024 | $0.99 | $0.99 (0%) | $1.02 | $0.98 | 47,003 | $8.03 M |
| 07/10/2024 | $1.00 | $1.02 (2%) | $1.05 | $0.97 | 58,214 | $8.28 M |
| 07/09/2024 | $1.06 | $0.99 (-6.6%) | $1.06 | $0.96 | 58,375 | $8.03 M |
| 07/08/2024 | $1.03 | $1.07 (3.88%) | $1.11 | $1.00 | 53,172 | $8.68 M |
| 07/05/2024 | $1.04 | $1.04 (0%) | $1.09 | $1.04 | 40,747 | $8.44 M |
| 07/03/2024 | $1.06 | $1.11 (4.72%) | $1.19 | $1.06 | 59,438 | $9.01 M |
| 07/02/2024 | $1.08 | $1.09 (0.93%) | $1.13 | $1.04 | 22,993 | $8.85 M |
| 07/01/2024 | $1.07 | $1.08 (0.93%) | $1.08 | $1.04 | 4,769 | $8.77 M |
| 06/28/2024 | $1.06 | $1.03 (-2.83%) | $1.07 | $1.03 | 7,669 | $8.36 M |