5 DAY PERFORMANCE
+8.77%
1 MONTH PERFORMANCE
-9.62%
3 MONTH PERFORMANCE
-1.59%
6 MONTH PERFORMANCE
-7.77%
YEAR-TO-DATE PERFORMANCE
-19.27%
1 YEAR PERFORMANCE
-49.59%
Smart Powerr Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $0.55 | $0.62 (11.82%) | $0.62 | $0.55 | 18,539 | $5.35 M |
| 04/14/2025 | $0.58 | $0.59 (1.5%) | $0.59 | $0.55 | 8,638 | $5.12 M |
| 04/11/2025 | $0.59 | $0.58 (-1.69%) | $0.59 | $0.54 | 42,519 | $5.05 M |
| 04/10/2025 | $0.52 | $0.57 (9.62%) | $0.57 | $0.52 | 68,500 | $4.96 M |
| 04/09/2025 | $0.52 | $0.50 (-3.85%) | $0.55 | $0.49 | 16,364 | $4.35 M |
| 04/08/2025 | $0.51 | $0.53 (3.99%) | $0.57 | $0.50 | 22,803 | $4.59 M |
| 04/07/2025 | $0.53 | $0.51 (-3.32%) | $0.57 | $0.50 | 114,800 | $4.46 M |
| 04/04/2025 | $0.58 | $0.56 (-2.4%) | $0.60 | $0.55 | 59,404 | $4.89 M |
| 04/03/2025 | $0.61 | $0.62 (1.3%) | $0.62 | $0.57 | 73,301 | $5.37 M |
| 04/02/2025 | $0.63 | $0.63 (0.46%) | $0.65 | $0.59 | 125,100 | $5.47 M |
| 04/01/2025 | $0.62 | $0.65 (4.68%) | $0.65 | $0.56 | 142,245 | $5.65 M |
| 03/31/2025 | $0.75 | $0.60 (-19.87%) | $0.81 | $0.56 | 908,800 | $5.23 M |
| 03/28/2025 | $0.72 | $0.71 (-1.39%) | $0.73 | $0.70 | 39,428 | $6.18 M |
| 03/27/2025 | $0.70 | $0.70 (0%) | $0.74 | $0.70 | 11,864 | $6.09 M |
| 03/26/2025 | $0.72 | $0.72 (0%) | $0.75 | $0.70 | 27,678 | $6.27 M |
| 03/25/2025 | $0.73 | $0.72 (-1.37%) | $0.73 | $0.70 | 9,432 | $6.27 M |
| 03/24/2025 | $0.72 | $0.73 (1.71%) | $0.76 | $0.72 | 12,100 | $6.36 M |
| 03/21/2025 | $0.69 | $0.73 (6.46%) | $0.75 | $0.67 | 15,131 | $6.40 M |
| 03/20/2025 | $0.70 | $0.71 (1.39%) | $0.76 | $0.70 | 30,966 | $6.18 M |
| 03/19/2025 | $0.75 | $0.73 (-2.68%) | $0.76 | $0.71 | 12,200 | $6.36 M |
| 03/18/2025 | $0.72 | $0.75 (4.82%) | $0.75 | $0.67 | 29,126 | $6.53 M |
| 03/17/2025 | $0.69 | $0.69 (0%) | $0.72 | $0.68 | 23,030 | $6.01 M |
| 03/14/2025 | $0.68 | $0.69 (0.88%) | $0.70 | $0.66 | 19,540 | $5.97 M |
| 03/13/2025 | $0.68 | $0.65 (-3.07%) | $0.76 | $0.64 | 33,417 | $5.70 M |
| 03/12/2025 | $0.72 | $0.70 (-2.79%) | $0.73 | $0.70 | 62,218 | $6.09 M |
| 03/11/2025 | $0.81 | $0.74 (-8.27%) | $0.81 | $0.74 | 15,423 | $6.47 M |
| 03/10/2025 | $0.76 | $0.74 (-2.25%) | $0.78 | $0.74 | 42,102 | $6.44 M |
| 03/07/2025 | $0.75 | $0.75 (0.43%) | $0.80 | $0.74 | 46,900 | $6.57 M |
| 03/06/2025 | $0.75 | $0.75 (0.01%) | $0.77 | $0.73 | 24,288 | $6.53 M |
| 03/05/2025 | $0.78 | $0.77 (-0.58%) | $0.81 | $0.76 | 11,797 | $6.73 M |
| 03/04/2025 | $0.78 | $0.77 (-0.92%) | $0.81 | $0.75 | 52,727 | $6.73 M |
| 03/03/2025 | $0.80 | $0.78 (-2.49%) | $0.85 | $0.78 | 151,353 | $6.79 M |
| 02/28/2025 | $0.77 | $0.79 (2.86%) | $0.83 | $0.73 | 54,427 | $6.88 M |
| 02/27/2025 | $0.71 | $0.78 (9.48%) | $0.89 | $0.71 | 277,414 | $6.77 M |
| 02/26/2025 | $0.76 | $0.76 (0.08%) | $0.80 | $0.76 | 15,271 | $6.62 M |
| 02/25/2025 | $0.77 | $0.76 (-1.53%) | $0.77 | $0.75 | 21,606 | $6.62 M |
| 02/24/2025 | $0.81 | $0.77 (-4.47%) | $0.81 | $0.76 | 19,300 | $6.72 M |
| 02/21/2025 | $0.76 | $0.79 (4.51%) | $0.82 | $0.75 | 97,829 | $6.92 M |
| 02/20/2025 | $0.86 | $0.78 (-8.95%) | $0.86 | $0.76 | 184,604 | $6.82 M |
| 02/19/2025 | $0.72 | $0.83 (15.44%) | $0.87 | $0.70 | 319,097 | $7.23 M |
| 02/18/2025 | $0.72 | $0.70 (-2.24%) | $0.73 | $0.65 | 44,075 | $6.13 M |
| 02/14/2025 | $0.66 | $0.72 (8.49%) | $0.74 | $0.66 | 42,250 | $6.26 M |
| 02/13/2025 | $0.63 | $0.67 (6.35%) | $0.67 | $0.63 | 19,900 | $5.83 M |
| 02/12/2025 | $0.63 | $0.64 (1.59%) | $0.65 | $0.63 | 11,632 | $5.57 M |
| 02/11/2025 | $0.64 | $0.64 (-0.73%) | $0.67 | $0.63 | 5,000 | $5.57 M |
| 02/10/2025 | $0.66 | $0.66 (-0.02%) | $0.67 | $0.63 | 8,605 | $5.74 M |
| 02/07/2025 | $0.64 | $0.64 (0.02%) | $0.66 | $0.63 | 14,994 | $5.57 M |
| 02/06/2025 | $0.63 | $0.62 (-1.11%) | $0.66 | $0.61 | 17,445 | $5.42 M |
| 02/05/2025 | $0.63 | $0.63 (0.06%) | $0.67 | $0.63 | 10,058 | $5.52 M |
| 02/04/2025 | $0.62 | $0.64 (3%) | $0.67 | $0.62 | 14,300 | $5.56 M |
| 02/03/2025 | $0.65 | $0.62 (-4.62%) | $0.66 | $0.61 | 21,007 | $5.40 M |
| 01/31/2025 | $0.64 | $0.67 (4.67%) | $0.67 | $0.63 | 20,041 | $5.83 M |
| 01/30/2025 | $0.66 | $0.63 (-4.15%) | $0.66 | $0.62 | 15,053 | $5.51 M |
| 01/29/2025 | $0.63 | $0.63 (0%) | $0.65 | $0.62 | 24,044 | $5.48 M |
| 01/28/2025 | $0.65 | $0.65 (0.58%) | $0.66 | $0.62 | 43,257 | $5.69 M |
| 01/27/2025 | $0.63 | $0.65 (2.78%) | $0.67 | $0.62 | 38,152 | $5.63 M |
| 01/24/2025 | $0.66 | $0.63 (-4.72%) | $0.66 | $0.62 | 37,105 | $5.48 M |
| 01/23/2025 | $0.63 | $0.63 (0.05%) | $0.66 | $0.62 | 28,923 | $5.48 M |
| 01/22/2025 | $0.64 | $0.63 (-1.88%) | $0.67 | $0.61 | 64,100 | $5.48 M |
| 01/21/2025 | $0.67 | $0.66 (-0.76%) | $0.67 | $0.65 | 12,500 | $5.79 M |
| 01/17/2025 | $0.64 | $0.63 (-0.56%) | $0.66 | $0.61 | 30,542 | $5.52 M |
| 01/16/2025 | $0.62 | $0.64 (2.77%) | $0.66 | $0.61 | 25,509 | $5.55 M |
| 01/15/2025 | $0.63 | $0.63 (0%) | $0.65 | $0.61 | 13,200 | $5.48 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.
