5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
+8.15%
3 MONTH PERFORMANCE
+52.78%
6 MONTH PERFORMANCE
-5.64%
YEAR-TO-DATE PERFORMANCE
-5.17%
1 YEAR PERFORMANCE
+5.19%
Emeren Group, Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
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 |
05/12/2025 | $1.55 | $1.52 (-1.94%) | $1.56 | $1.51 | 108.13 K | $78.01 M |
05/09/2025 | $1.53 | $1.48 (-3.27%) | $1.55 | $1.48 | 112.97 K | $75.96 M |
05/08/2025 | $1.43 | $1.50 (4.9%) | $1.52 | $1.41 | 267.89 K | $76.98 M |
05/07/2025 | $1.39 | $1.41 (1.44%) | $1.43 | $1.38 | 97.71 K | $72.36 M |
05/06/2025 | $1.37 | $1.39 (1.46%) | $1.41 | $1.37 | 53.85 K | $71.34 M |
05/05/2025 | $1.36 | $1.38 (1.47%) | $1.40 | $1.34 | 101.30 K | $70.82 M |
05/02/2025 | $1.34 | $1.36 (1.49%) | $1.38 | $1.31 | 97.30 K | $69.80 M |
05/01/2025 | $1.30 | $1.31 (0.77%) | $1.34 | $1.30 | 82.81 K | $67.23 M |
04/30/2025 | $1.33 | $1.35 (1.5%) | $1.35 | $1.28 | 62.35 K | $69.28 M |
04/29/2025 | $1.30 | $1.35 (3.85%) | $1.40 | $1.28 | 76.20 K | $69.28 M |
04/28/2025 | $1.37 | $1.28 (-6.57%) | $1.37 | $1.25 | 278.00 K | $65.69 M |
04/25/2025 | $1.31 | $1.39 (6.11%) | $1.39 | $1.30 | 104.20 K | $71.34 M |
04/24/2025 | $1.28 | $1.31 (2.34%) | $1.32 | $1.25 | 100.98 K | $67.23 M |
04/23/2025 | $1.23 | $1.26 (2.44%) | $1.30 | $1.23 | 83.70 K | $64.67 M |
04/22/2025 | $1.26 | $1.24 (-1.59%) | $1.29 | $1.22 | 63.92 K | $63.64 M |
04/21/2025 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.21 | 90.60 K | $63.13 M |