5 DAY PERFORMANCE
-3.09%
1 MONTH PERFORMANCE
-1.26%
3 MONTH PERFORMANCE
-22.66%
6 MONTH PERFORMANCE
-38.91%
YEAR-TO-DATE PERFORMANCE
-22.66%
1 YEAR PERFORMANCE
-32.91%
Emeren Group, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $1.55 | $1.57 (1.29%) | $1.60 | $1.55 | 36,574 | |
| 03/31/2025 | $1.65 | $1.57 (-4.85%) | $1.65 | $1.56 | 223,760 | $80.47 M |
| 03/28/2025 | $1.58 | $1.59 (0.63%) | $1.62 | $1.58 | 319,068 | $81.50 M |
| 03/27/2025 | $1.63 | $1.62 (-0.61%) | $1.64 | $1.62 | 96,932 | $83.03 M |
| 03/26/2025 | $1.67 | $1.65 (-1.2%) | $1.67 | $1.63 | 173,044 | $84.57 M |
| 03/25/2025 | $1.67 | $1.66 (-0.6%) | $1.68 | $1.64 | 92,200 | $85.08 M |
| 03/24/2025 | $1.67 | $1.68 (0.6%) | $1.68 | $1.63 | 151,418 | $86.11 M |
| 03/21/2025 | $1.68 | $1.66 (-1.19%) | $1.69 | $1.62 | 196,095 | $85.08 M |
| 03/20/2025 | $1.68 | $1.71 (1.79%) | $1.73 | $1.63 | 496,600 | $87.65 M |
| 03/19/2025 | $1.65 | $1.65 (0%) | $1.67 | $1.61 | 195,500 | $84.57 M |
| 03/18/2025 | $1.60 | $1.69 (5.62%) | $1.70 | $1.51 | 921,400 | $86.62 M |
| 03/17/2025 | $1.21 | $1.58 (30.58%) | $1.80 | $1.18 | 7.06 M | $80.98 M |
| 03/14/2025 | $1.33 | $1.19 (-10.53%) | $1.44 | $1.04 | 1.23 M | $60.99 M |
| 03/13/2025 | $1.39 | $1.47 (5.76%) | $1.52 | $1.30 | 627,242 | $75.34 M |
| 03/12/2025 | $1.46 | $1.39 (-4.79%) | $1.47 | $1.37 | 113,400 | $71.24 M |
| 03/11/2025 | $1.43 | $1.40 (-2.1%) | $1.48 | $1.37 | 234,800 | $71.76 M |
| 03/10/2025 | $1.51 | $1.44 (-4.64%) | $1.52 | $1.42 | 170,700 | $73.81 M |
| 03/07/2025 | $1.52 | $1.49 (-1.97%) | $1.56 | $1.49 | 134,935 | $76.37 M |
| 03/06/2025 | $1.53 | $1.50 (-1.96%) | $1.58 | $1.50 | 151,500 | $76.88 M |
| 03/05/2025 | $1.56 | $1.53 (-1.92%) | $1.56 | $1.47 | 162,424 | $78.42 M |
| 03/04/2025 | $1.50 | $1.49 (-0.67%) | $1.52 | $1.44 | 260,139 | $76.37 M |
| 03/03/2025 | $1.64 | $1.52 (-7.32%) | $1.67 | $1.50 | 370,500 | $77.91 M |
| 02/28/2025 | $1.62 | $1.59 (-1.85%) | $1.63 | $1.56 | 151,900 | $81.50 M |
| 02/27/2025 | $1.68 | $1.64 (-2.38%) | $1.70 | $1.62 | 79,596 | $84.06 M |
| 02/26/2025 | $1.63 | $1.65 (1.23%) | $1.68 | $1.60 | 177,751 | $84.57 M |
| 02/25/2025 | $1.64 | $1.64 (0%) | $1.66 | $1.61 | 163,066 | $84.06 M |
| 02/24/2025 | $1.65 | $1.64 (-0.61%) | $1.67 | $1.62 | 85,119 | $84.06 M |
| 02/21/2025 | $1.69 | $1.66 (-1.78%) | $1.73 | $1.65 | 176,585 | $85.08 M |
| 02/20/2025 | $1.66 | $1.70 (2.41%) | $1.71 | $1.66 | 138,900 | $87.13 M |
| 02/19/2025 | $1.73 | $1.70 (-1.73%) | $1.74 | $1.69 | 128,200 | $87.13 M |
| 02/18/2025 | $1.77 | $1.72 (-2.82%) | $1.77 | $1.67 | 289,010 | $88.16 M |
| 02/14/2025 | $1.69 | $1.75 (3.55%) | $1.79 | $1.69 | 219,914 | $89.70 M |
| 02/13/2025 | $1.65 | $1.68 (1.82%) | $1.70 | $1.61 | 294,300 | $86.11 M |
| 02/12/2025 | $1.67 | $1.67 (0%) | $1.72 | $1.65 | 200,300 | $85.60 M |
| 02/11/2025 | $1.74 | $1.67 (-4.02%) | $1.77 | $1.66 | 217,422 | $85.60 M |
| 02/10/2025 | $1.79 | $1.78 (-0.56%) | $1.80 | $1.73 | 162,800 | $91.23 M |
| 02/07/2025 | $1.74 | $1.74 (0%) | $1.78 | $1.73 | 126,406 | $89.18 M |
| 02/06/2025 | $1.76 | $1.75 (-0.57%) | $1.81 | $1.73 | 188,905 | $89.70 M |
| 02/05/2025 | $1.82 | $1.80 (-1.1%) | $1.86 | $1.77 | 103,249 | $92.26 M |
| 02/04/2025 | $1.83 | $1.82 (-0.55%) | $1.88 | $1.81 | 122,775 | $93.28 M |
| 02/03/2025 | $1.82 | $1.83 (0.55%) | $1.85 | $1.78 | 205,700 | $93.80 M |
| 01/31/2025 | $1.93 | $1.87 (-3.11%) | $1.95 | $1.82 | 160,018 | $95.85 M |
| 01/30/2025 | $1.89 | $1.91 (1.06%) | $1.93 | $1.85 | 109,200 | $97.90 M |
| 01/29/2025 | $1.81 | $1.83 (1.1%) | $1.89 | $1.78 | 141,940 | $93.80 M |
| 01/28/2025 | $1.94 | $1.82 (-6.19%) | $1.94 | $1.81 | 195,614 | $93.28 M |
| 01/27/2025 | $1.96 | $1.91 (-2.55%) | $2.06 | $1.89 | 235,206 | $97.90 M |
| 01/24/2025 | $1.93 | $1.97 (2.07%) | $2.06 | $1.93 | 177,960 | $100.97 M |
| 01/23/2025 | $2.00 | $1.97 (-1.5%) | $2.02 | $1.91 | 217,043 | $100.97 M |
| 01/22/2025 | $2.03 | $1.99 (-1.97%) | $2.05 | $1.96 | 267,004 | $102.00 M |
| 01/21/2025 | $2.07 | $2.01 (-2.9%) | $2.09 | $2.01 | 262,012 | $103.02 M |
| 01/17/2025 | $2.12 | $2.04 (-3.77%) | $2.16 | $2.02 | 260,232 | $104.56 M |
| 01/16/2025 | $2.12 | $2.08 (-1.89%) | $2.16 | $2.02 | 212,215 | $106.61 M |
| 01/15/2025 | $1.99 | $2.08 (4.52%) | $2.17 | $1.97 | 454,000 | $106.61 M |
| 01/14/2025 | $1.95 | $1.90 (-2.56%) | $1.98 | $1.86 | 126,300 | $97.38 M |
| 01/13/2025 | $2.03 | $1.95 (-3.94%) | $2.03 | $1.91 | 195,372 | $99.95 M |
| 01/10/2025 | $2.12 | $2.01 (-5.19%) | $2.14 | $2.00 | 263,469 | $103.02 M |
| 01/08/2025 | $2.22 | $2.10 (-5.41%) | $2.25 | $2.09 | 202,250 | $107.64 M |
| 01/07/2025 | $2.11 | $2.25 (6.64%) | $2.30 | $2.06 | 409,900 | $115.32 M |
| 01/06/2025 | $2.08 | $2.06 (-0.96%) | $2.17 | $2.05 | 407,718 | $105.59 M |
| 01/03/2025 | $2.08 | $2.17 (4.33%) | $2.18 | $2.08 | 261,874 | $111.22 M |
| 01/02/2025 | $2.05 | $2.06 (0.49%) | $2.09 | $2.01 | 192,568 | $105.59 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.
