5 DAY PERFORMANCE
+0.53%
1 MONTH PERFORMANCE
-0.52%
3 MONTH PERFORMANCE
+18.75%
6 MONTH PERFORMANCE
+13.10%
YEAR-TO-DATE PERFORMANCE
-6.40%
1 YEAR PERFORMANCE
+27.52%
Emeren Group, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $1.88 | $1.90 (1.06%) | $1.90 | $1.88 | 209.54 K | $96.74 M |
| 08/12/2025 | $1.87 | $1.86 (-0.53%) | $1.88 | $1.86 | 140.79 K | $95.46 M |
| 08/11/2025 | $1.89 | $1.87 (-1.06%) | $1.91 | $1.85 | 206.20 K | $95.97 M |
| 08/08/2025 | $1.85 | $1.89 (2.16%) | $1.90 | $1.84 | 219.44 K | $97.00 M |
| 08/07/2025 | $1.86 | $1.84 (-1.08%) | $1.86 | $1.84 | 134.24 K | $94.43 M |
| 08/06/2025 | $1.86 | $1.86 (0%) | $1.87 | $1.85 | 104.30 K | $95.46 M |
| 08/05/2025 | $1.85 | $1.86 (0.54%) | $1.87 | $1.85 | 80.84 K | $95.46 M |
| 08/04/2025 | $1.85 | $1.86 (0.54%) | $1.88 | $1.85 | 71.55 K | $95.46 M |
| 08/01/2025 | $1.82 | $1.85 (1.65%) | $1.88 | $1.82 | 311.50 K | $94.94 M |
| 07/31/2025 | $1.88 | $1.87 (-0.53%) | $1.89 | $1.87 | 154.71 K | $95.97 M |
| 07/30/2025 | $1.91 | $1.88 (-1.57%) | $1.92 | $1.88 | 253.15 K | $96.48 M |
| 07/29/2025 | $1.92 | $1.91 (-0.52%) | $1.92 | $1.91 | 182.57 K | $98.02 M |
| 07/28/2025 | $1.92 | $1.92 (0%) | $1.92 | $1.91 | 241.43 K | $98.54 M |
| 07/25/2025 | $1.93 | $1.91 (-1.04%) | $1.93 | $1.91 | 145.20 K | $98.02 M |
| 07/24/2025 | $1.93 | $1.93 (0%) | $1.93 | $1.92 | 95.84 K | $99.05 M |
| 07/23/2025 | $1.92 | $1.92 (0%) | $1.94 | $1.92 | 165.62 K | $98.54 M |
| 07/22/2025 | $1.91 | $1.92 (0.52%) | $1.93 | $1.91 | 293.72 K | $98.54 M |
| 07/21/2025 | $1.93 | $1.92 (-0.52%) | $1.93 | $1.91 | 186.73 K | $98.54 M |
| 07/18/2025 | $1.93 | $1.91 (-1.04%) | $1.93 | $1.91 | 178.60 K | $98.02 M |
| 07/17/2025 | $1.93 | $1.93 (0%) | $1.93 | $1.92 | 130.14 K | $99.05 M |
| 07/16/2025 | $1.93 | $1.92 (-0.52%) | $1.94 | $1.91 | 146.80 K | $98.54 M |
| 07/15/2025 | $1.91 | $1.92 (0.52%) | $1.93 | $1.91 | 137.90 K | $98.54 M |
| 07/14/2025 | $1.92 | $1.92 (0%) | $1.92 | $1.91 | 109.94 K | $98.54 M |
| 07/11/2025 | $1.93 | $1.91 (-1.04%) | $1.93 | $1.91 | 242.83 K | $98.02 M |
| 07/10/2025 | $1.93 | $1.93 (0%) | $1.95 | $1.91 | 312.38 K | $99.05 M |
| 07/09/2025 | $1.91 | $1.93 (1.05%) | $1.93 | $1.90 | 123.04 K | $99.05 M |
| 07/08/2025 | $1.92 | $1.90 (-1.04%) | $1.93 | $1.89 | 1.02 M | $97.51 M |
| 07/07/2025 | $1.89 | $1.91 (1.06%) | $1.91 | $1.89 | 138.60 K | $98.02 M |
| 07/03/2025 | $1.90 | $1.91 (0.53%) | $1.92 | $1.88 | 515.94 K | $98.02 M |
| 07/02/2025 | $1.87 | $1.88 (0.53%) | $1.90 | $1.87 | 201.54 K | $96.48 M |
| 07/01/2025 | $1.87 | $1.87 (0%) | $1.89 | $1.87 | 173.10 K | $95.97 M |
| 06/30/2025 | $1.87 | $1.87 (0%) | $1.88 | $1.86 | 214.51 K | $95.97 M |
| 06/27/2025 | $1.90 | $1.84 (-3.16%) | $1.90 | $1.84 | 1.02 M | $94.43 M |
| 06/26/2025 | $1.86 | $1.90 (2.15%) | $1.90 | $1.86 | 238.50 K | $97.51 M |
| 06/25/2025 | $1.87 | $1.87 (0%) | $1.88 | $1.86 | 273.33 K | $95.97 M |
| 06/24/2025 | $1.87 | $1.88 (0.53%) | $1.88 | $1.85 | 590.83 K | $96.48 M |
| 06/23/2025 | $1.89 | $1.88 (-0.53%) | $1.90 | $1.88 | 445.92 K | $96.48 M |
| 06/20/2025 | $1.90 | $1.89 (-0.53%) | $1.91 | $1.88 | 1.73 M | $97.00 M |
| 06/18/2025 | $1.73 | $1.78 (2.89%) | $1.85 | $1.73 | 268.90 K | $91.35 M |
| 06/17/2025 | $1.73 | $1.73 (0%) | $1.78 | $1.69 | 116.23 K | $88.79 M |
| 06/16/2025 | $1.71 | $1.76 (2.92%) | $1.77 | $1.71 | 63.30 K | $90.33 M |
| 06/13/2025 | $1.77 | $1.72 (-2.82%) | $1.79 | $1.72 | 57.60 K | $88.27 M |
| 06/12/2025 | $1.75 | $1.76 (0.57%) | $1.78 | $1.75 | 181.57 K | $90.33 M |
| 06/11/2025 | $1.79 | $1.79 (0%) | $1.85 | $1.77 | 94.49 K | $91.87 M |
| 06/10/2025 | $1.85 | $1.79 (-3.24%) | $1.88 | $1.75 | 149.41 K | $91.87 M |
| 06/09/2025 | $1.80 | $1.85 (2.78%) | $1.91 | $1.80 | 491.90 K | $94.94 M |
| 06/06/2025 | $1.74 | $1.73 (-0.57%) | $1.75 | $1.70 | 99.98 K | $88.79 M |
| 06/05/2025 | $1.69 | $1.69 (0%) | $1.73 | $1.64 | 105.54 K | $86.73 M |
| 06/04/2025 | $1.64 | $1.67 (1.83%) | $1.70 | $1.64 | 45.04 K | $85.71 M |
| 06/03/2025 | $1.65 | $1.67 (1.21%) | $1.70 | $1.65 | 99.46 K | $85.71 M |
| 06/02/2025 | $1.78 | $1.66 (-6.74%) | $1.78 | $1.64 | 129.80 K | $85.19 M |
| 05/30/2025 | $1.66 | $1.79 (7.83%) | $1.80 | $1.63 | 158.24 K | $91.87 M |
| 05/29/2025 | $1.85 | $1.69 (-8.65%) | $1.85 | $1.66 | 129.03 K | $86.73 M |
| 05/28/2025 | $1.68 | $1.85 (10.12%) | $1.87 | $1.60 | 532.83 K | $94.94 M |
| 05/27/2025 | $1.55 | $1.67 (7.74%) | $1.68 | $1.55 | 371.38 K | $85.71 M |
| 05/23/2025 | $1.48 | $1.55 (4.73%) | $1.60 | $1.48 | 84.07 K | $79.55 M |
| 05/22/2025 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.50 | 180.87 K | $80.06 M |
| 05/21/2025 | $1.61 | $1.61 (0%) | $1.66 | $1.58 | 77.02 K | $82.63 M |
| 05/20/2025 | $1.56 | $1.58 (1.28%) | $1.62 | $1.55 | 116.40 K | $81.09 M |
| 05/19/2025 | $1.53 | $1.53 (0%) | $1.58 | $1.50 | 94.50 K | $78.52 M |
| 05/16/2025 | $1.54 | $1.58 (2.6%) | $1.58 | $1.52 | 59.00 K | $81.09 M |
| 05/15/2025 | $1.55 | $1.56 (0.65%) | $1.56 | $1.50 | 98.21 K | $80.06 M |
| 05/14/2025 | $1.62 | $1.59 (-1.85%) | $1.62 | $1.56 | 77.78 K | $81.60 M |
| 05/13/2025 | $1.52 | $1.60 (5.26%) | $1.62 | $1.51 | 152.40 K | $82.11 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.
