5 DAY PERFORMANCE
-10.40%
1 MONTH PERFORMANCE
-0.88%
3 MONTH PERFORMANCE
-15.79%
6 MONTH PERFORMANCE
-81.64%
YEAR-TO-DATE PERFORMANCE
-85.42%
1 YEAR PERFORMANCE
-84.44%
Smart Powerr Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.17 | $1.13 (-3.42%) | $1.27 | $1.11 | 96.55 K | $2.77 M |
| 12/03/2025 | $1.15 | $1.16 (0.87%) | $1.19 | $1.15 | 12.90 K | $2.84 M |
| 12/02/2025 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.15 | 33.90 K | $2.82 M |
| 12/01/2025 | $1.21 | $1.20 (-0.83%) | $1.25 | $1.19 | 28.40 K | $2.94 M |
| 11/28/2025 | $1.29 | $1.25 (-3.1%) | $1.31 | $1.21 | 19.20 K | $3.07 M |
| 11/26/2025 | $1.22 | $1.27 (4.1%) | $1.30 | $1.20 | 23.00 K | $3.11 M |
| 11/25/2025 | $1.28 | $1.24 (-3.13%) | $1.31 | $1.23 | 59.74 K | $3.04 M |
| 11/24/2025 | $1.30 | $1.31 (0.77%) | $1.33 | $1.27 | 10.91 K | $3.21 M |
| 11/21/2025 | $1.29 | $1.30 (0.78%) | $1.37 | $1.27 | 28.81 K | $3.19 M |
| 11/20/2025 | $1.37 | $1.27 (-7.3%) | $1.39 | $1.26 | 32.84 K | $3.11 M |
| 11/19/2025 | $1.49 | $1.40 (-6.04%) | $1.49 | $1.30 | 78.81 K | $3.43 M |
| 11/18/2025 | $1.41 | $1.47 (4.26%) | $1.50 | $1.29 | 32.40 K | $3.60 M |
| 11/17/2025 | $1.31 | $1.42 (8.4%) | $1.50 | $1.31 | 67.70 K | $3.48 M |
| 11/14/2025 | $1.26 | $1.36 (7.94%) | $1.48 | $1.26 | 157.87 K | $3.34 M |
| 11/13/2025 | $1.41 | $1.33 (-5.67%) | $1.43 | $1.33 | 44.50 K | $3.26 M |
| 11/12/2025 | $1.45 | $1.43 (-1.38%) | $1.52 | $1.42 | 17.50 K | $3.51 M |
| 11/11/2025 | $1.36 | $1.47 (8.09%) | $1.55 | $1.28 | 329.88 K | $3.60 M |
| 11/10/2025 | $1.28 | $1.39 (8.59%) | $1.39 | $1.28 | 77.24 K | $3.41 M |
| 11/07/2025 | $1.21 | $1.30 (7.44%) | $1.33 | $1.17 | 96.84 K | $3.19 M |
| 11/06/2025 | $1.14 | $1.25 (9.65%) | $1.26 | $1.10 | 168.70 K | $3.07 M |
| 11/05/2025 | $1.12 | $1.15 (2.68%) | $1.18 | $1.11 | 49.98 K | $2.82 M |
| 11/04/2025 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.09 | 44.60 K | $2.77 M |
| 11/03/2025 | $1.15 | $1.16 (0.87%) | $1.18 | $1.15 | 29.61 K | $2.84 M |
| 10/31/2025 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.17 | 23.84 K | $2.89 M |
| 10/30/2025 | $1.20 | $1.22 (1.67%) | $1.23 | $1.17 | 76.85 K | $2.99 M |
| 10/29/2025 | $1.21 | $1.20 (-0.83%) | $1.26 | $1.17 | 201.06 K | $2.94 M |
| 10/28/2025 | $1.27 | $1.21 (-4.72%) | $1.27 | $1.18 | 110.31 K | $2.97 M |
| 10/27/2025 | $1.29 | $1.28 (-0.78%) | $1.32 | $1.27 | 46.65 K | $3.14 M |
| 10/24/2025 | $1.23 | $1.26 (2.44%) | $1.26 | $1.22 | 30.61 K | $3.09 M |
| 10/23/2025 | $1.18 | $1.22 (3.39%) | $1.25 | $1.17 | 86.80 K | $2.99 M |
| 10/22/2025 | $1.29 | $1.18 (-8.53%) | $1.29 | $1.18 | 75.35 K | $2.89 M |
| 10/21/2025 | $1.26 | $1.25 (-0.79%) | $1.33 | $1.22 | 81.23 K | $3.07 M |
| 10/20/2025 | $1.35 | $1.25 (-7.41%) | $1.43 | $1.17 | 240.80 K | $3.07 M |
| 10/17/2025 | $1.42 | $1.34 (-5.63%) | $1.49 | $1.31 | 140.08 K | $3.29 M |
| 10/16/2025 | $1.50 | $1.41 (-6%) | $1.54 | $1.41 | 84.40 K | $3.46 M |
| 10/15/2025 | $1.47 | $1.51 (2.72%) | $1.54 | $1.47 | 132.99 K | $3.70 M |
| 10/14/2025 | $1.48 | $1.47 (-0.68%) | $1.55 | $1.43 | 127.51 K | $3.60 M |
| 10/13/2025 | $1.35 | $1.49 (10.37%) | $1.53 | $1.35 | 154.18 K | $3.65 M |
| 10/10/2025 | $1.51 | $1.35 (-10.6%) | $1.52 | $1.26 | 356.40 K | $3.31 M |
| 10/09/2025 | $1.56 | $1.51 (-3.21%) | $1.57 | $1.47 | 173.24 K | $3.70 M |
| 10/08/2025 | $1.48 | $1.56 (5.41%) | $1.60 | $1.38 | 239.91 K | $3.83 M |
| 10/07/2025 | $1.42 | $1.47 (3.52%) | $1.48 | $1.42 | 55.70 K | $3.60 M |
| 10/06/2025 | $1.47 | $1.42 (-3.4%) | $1.50 | $1.40 | 73.42 K | $3.48 M |
| 10/03/2025 | $1.40 | $1.45 (3.57%) | $1.45 | $1.39 | 68.00 K | $3.56 M |
| 10/02/2025 | $1.35 | $1.40 (3.7%) | $1.44 | $1.35 | 160.90 K | $3.43 M |
| 10/01/2025 | $1.24 | $1.34 (8.06%) | $1.65 | $1.24 | 842.94 K | $3.29 M |
| 09/30/2025 | $1.21 | $1.22 (0.83%) | $1.35 | $1.02 | 1.03 M | $2.99 M |
| 09/29/2025 | $2.00 | $1.62 (-19%) | $2.08 | $1.60 | 309.63 K | $3.97 M |
| 09/26/2025 | $2.03 | $1.99 (-1.97%) | $2.23 | $1.86 | 746.00 K | $4.88 M |
| 09/25/2025 | $1.97 | $2.09 (6.09%) | $2.14 | $1.92 | 1.22 M | $5.13 M |
| 09/24/2025 | $1.92 | $2.07 (7.81%) | $2.15 | $1.89 | 857.41 K | $5.08 M |
| 09/23/2025 | $1.70 | $1.95 (14.71%) | $2.00 | $1.66 | 929.78 K | $4.78 M |
| 09/22/2025 | $1.61 | $1.69 (4.97%) | $1.80 | $1.61 | 170.10 K | $4.14 M |
| 09/19/2025 | $1.58 | $1.64 (3.8%) | $1.77 | $1.56 | 262.70 K | $4.02 M |
| 09/18/2025 | $1.65 | $1.58 (-4.24%) | $1.65 | $1.52 | 43.64 K | $3.87 M |
| 09/17/2025 | $1.59 | $1.60 (0.63%) | $1.65 | $1.50 | 49.20 K | $3.92 M |
| 09/16/2025 | $1.58 | $1.57 (-0.63%) | $1.65 | $1.56 | 86.12 K | $3.85 M |
| 09/15/2025 | $1.55 | $1.58 (1.94%) | $1.67 | $1.47 | 113.20 K | $3.87 M |
| 09/12/2025 | $1.57 | $1.54 (-1.91%) | $1.58 | $1.53 | 50.50 K | $3.78 M |
| 09/11/2025 | $1.60 | $1.59 (-0.63%) | $1.70 | $1.53 | 149.60 K | $3.90 M |
| 09/10/2025 | $1.70 | $1.67 (-1.76%) | $1.86 | $1.67 | 497.31 K | $4.10 M |
| 09/09/2025 | $1.36 | $1.60 (17.65%) | $1.67 | $1.36 | 583.63 K | $3.92 M |
| 09/08/2025 | $1.37 | $1.39 (1.46%) | $1.60 | $1.33 | 663.20 K | $3.41 M |
| 09/05/2025 | $1.37 | $1.47 (7.3%) | $1.59 | $1.31 | 1.66 M | $3.60 M |
| 09/04/2025 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.30 | 77.75 K | $3.26 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.
