5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
-56.54%
3 MONTH PERFORMANCE
-58.07%
6 MONTH PERFORMANCE
-62.66%
YEAR-TO-DATE PERFORMANCE
-68.88%
1 YEAR PERFORMANCE
-76.57%
Smart Powerr Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/09/2025 | $0.23 | $0.24 (1.79%) | $0.24 | $0.22 | 459.04 K | $2.05 M |
| 07/08/2025 | $0.21 | $0.23 (6.81%) | $0.24 | $0.21 | 518.90 K | $1.96 M |
| 07/07/2025 | $0.23 | $0.21 (-8.39%) | $0.24 | $0.21 | 753.50 K | $1.83 M |
| 07/03/2025 | $0.23 | $0.24 (3.52%) | $0.25 | $0.23 | 1.10 M | $2.04 M |
| 07/02/2025 | $0.24 | $0.23 (-2.77%) | $0.24 | $0.22 | 364.33 K | $1.98 M |
| 07/01/2025 | $0.23 | $0.23 (0.22%) | $0.23 | $0.22 | 209.73 K | $1.94 M |
| 06/30/2025 | $0.23 | $0.23 (-0.04%) | $0.24 | $0.22 | 617.20 K | $1.99 M |
| 06/27/2025 | $0.24 | $0.23 (-0.85%) | $0.24 | $0.22 | 586.00 K | $1.99 M |
| 06/26/2025 | $0.23 | $0.22 (-3.26%) | $0.23 | $0.21 | 768.40 K | $1.91 M |
| 06/25/2025 | $0.23 | $0.21 (-8.09%) | $0.23 | $0.20 | 621.81 K | $1.81 M |
| 06/24/2025 | $0.21 | $0.22 (2.86%) | $0.22 | $0.21 | 540.00 K | $1.85 M |
| 06/23/2025 | $0.20 | $0.21 (4.55%) | $0.26 | $0.20 | 3.72 M | $1.83 M |
| 06/20/2025 | $0.27 | $0.21 (-23.4%) | $0.29 | $0.20 | 4.28 M | $1.76 M |
| 06/18/2025 | $0.29 | $0.27 (-6.83%) | $0.29 | $0.25 | 1.21 M | $2.31 M |
| 06/17/2025 | $0.33 | $0.29 (-11.24%) | $0.35 | $0.29 | 5.82 M | $2.51 M |
| 06/16/2025 | $0.60 | $0.36 (-40.11%) | $1.47 | $0.30 | 74.06 M | $3.08 M |
| 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 |
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.
