5 DAY PERFORMANCE
+18.71%
1 MONTH PERFORMANCE
+43.75%
3 MONTH PERFORMANCE
+15.72%
6 MONTH PERFORMANCE
-5.15%
YEAR-TO-DATE PERFORMANCE
-9.36%
1 YEAR PERFORMANCE
-0.54%
Emeren Group, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $1.68 | $1.85 (10.12%) | $1.87 | $1.60 | 509.88 K | $95.91 M |
| 05/27/2025 | $1.55 | $1.67 (7.74%) | $1.68 | $1.55 | 371.38 K | $86.58 M |
| 05/23/2025 | $1.48 | $1.55 (4.73%) | $1.60 | $1.48 | 84.07 K | $80.36 M |
| 05/22/2025 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.50 | 180.87 K | $80.88 M |
| 05/21/2025 | $1.61 | $1.61 (0%) | $1.66 | $1.58 | 77.02 K | $83.47 M |
| 05/20/2025 | $1.56 | $1.58 (1.28%) | $1.62 | $1.55 | 116.40 K | $81.92 M |
| 05/19/2025 | $1.53 | $1.53 (0%) | $1.58 | $1.50 | 94.50 K | $79.32 M |
| 05/16/2025 | $1.54 | $1.58 (2.6%) | $1.58 | $1.52 | 59.00 K | $81.92 M |
| 05/15/2025 | $1.55 | $1.56 (0.65%) | $1.56 | $1.50 | 98.21 K | $80.88 M |
| 05/14/2025 | $1.62 | $1.59 (-1.85%) | $1.62 | $1.56 | 77.78 K | $82.43 M |
| 05/13/2025 | $1.52 | $1.60 (5.26%) | $1.62 | $1.51 | 152.40 K | $82.95 M |
| 05/12/2025 | $1.55 | $1.52 (-1.94%) | $1.56 | $1.51 | 108.13 K | $78.80 M |
| 05/09/2025 | $1.53 | $1.48 (-3.27%) | $1.55 | $1.48 | 112.97 K | $76.73 M |
| 05/08/2025 | $1.43 | $1.50 (4.9%) | $1.52 | $1.41 | 267.89 K | $77.77 M |
| 05/07/2025 | $1.39 | $1.41 (1.44%) | $1.43 | $1.38 | 97.71 K | $73.10 M |
| 05/06/2025 | $1.37 | $1.39 (1.46%) | $1.41 | $1.37 | 53.85 K | $72.06 M |
| 05/05/2025 | $1.36 | $1.38 (1.47%) | $1.40 | $1.34 | 101.30 K | $71.55 M |
| 05/02/2025 | $1.34 | $1.36 (1.49%) | $1.38 | $1.31 | 97.30 K | $70.51 M |
| 05/01/2025 | $1.30 | $1.31 (0.77%) | $1.34 | $1.30 | 82.81 K | $67.92 M |
| 04/30/2025 | $1.33 | $1.35 (1.5%) | $1.35 | $1.28 | 62.35 K | $69.99 M |
| 04/29/2025 | $1.30 | $1.35 (3.85%) | $1.40 | $1.28 | 76.20 K | $69.99 M |
| 04/28/2025 | $1.37 | $1.28 (-6.57%) | $1.37 | $1.25 | 278.00 K | $66.36 M |
| 04/25/2025 | $1.31 | $1.39 (6.11%) | $1.39 | $1.30 | 104.20 K | $72.06 M |
| 04/24/2025 | $1.28 | $1.31 (2.34%) | $1.32 | $1.25 | 100.98 K | $67.92 M |
| 04/23/2025 | $1.23 | $1.26 (2.44%) | $1.30 | $1.23 | 83.70 K | $65.33 M |
| 04/22/2025 | $1.26 | $1.24 (-1.59%) | $1.29 | $1.22 | 63.92 K | $64.29 M |
| 04/21/2025 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.21 | 90.60 K | $63.77 M |
| 04/17/2025 | $1.20 | $1.26 (5%) | $1.28 | $1.20 | 74.80 K | $65.33 M |
| 04/16/2025 | $1.26 | $1.18 (-6.35%) | $1.27 | $1.16 | 361.62 K | $61.18 M |
| 04/15/2025 | $1.29 | $1.29 (0%) | $1.34 | $1.28 | 240.30 K | $66.88 M |
| 04/14/2025 | $1.45 | $1.27 (-12.41%) | $1.46 | $1.22 | 880.40 K | $65.84 M |
| 04/11/2025 | $1.39 | $1.41 (1.44%) | $1.41 | $1.35 | 88.32 K | $73.10 M |
| 04/10/2025 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.32 | 58.37 K | $70.51 M |
| 04/09/2025 | $1.31 | $1.38 (5.34%) | $1.41 | $1.31 | 114.90 K | $71.55 M |
| 04/08/2025 | $1.47 | $1.32 (-10.2%) | $1.47 | $1.31 | 215.50 K | $68.44 M |
| 04/07/2025 | $1.42 | $1.40 (-1.41%) | $1.50 | $1.38 | 220.30 K | $72.58 M |
| 04/04/2025 | $1.51 | $1.44 (-4.64%) | $1.53 | $1.43 | 256.39 K | $74.66 M |
| 04/03/2025 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.52 | 226.50 K | $81.40 M |
| 04/02/2025 | $1.62 | $1.63 (0.62%) | $1.66 | $1.60 | 143.22 K | $84.51 M |
| 04/01/2025 | $1.55 | $1.62 (4.52%) | $1.66 | $1.53 | 239.65 K | $83.99 M |
| 03/31/2025 | $1.65 | $1.57 (-4.85%) | $1.65 | $1.56 | 223.80 K | $81.40 M |
| 03/28/2025 | $1.58 | $1.59 (0.63%) | $1.62 | $1.58 | 319.07 K | $82.43 M |
| 03/27/2025 | $1.63 | $1.62 (-0.61%) | $1.64 | $1.62 | 96.93 K | $83.99 M |
| 03/26/2025 | $1.67 | $1.65 (-1.2%) | $1.67 | $1.63 | 173.04 K | $85.54 M |
| 03/25/2025 | $1.67 | $1.66 (-0.6%) | $1.68 | $1.64 | 92.20 K | $86.06 M |
| 03/24/2025 | $1.67 | $1.68 (0.6%) | $1.68 | $1.63 | 151.42 K | $87.10 M |
| 03/21/2025 | $1.68 | $1.66 (-1.19%) | $1.69 | $1.62 | 196.10 K | $86.06 M |
| 03/20/2025 | $1.68 | $1.71 (1.79%) | $1.73 | $1.63 | 496.60 K | $88.66 M |
| 03/19/2025 | $1.65 | $1.65 (0%) | $1.67 | $1.61 | 195.50 K | $85.54 M |
| 03/18/2025 | $1.60 | $1.69 (5.62%) | $1.70 | $1.51 | 921.40 K | $87.62 M |
| 03/17/2025 | $1.21 | $1.58 (30.58%) | $1.80 | $1.18 | 7.06 M | $81.92 M |
| 03/14/2025 | $1.33 | $1.19 (-10.53%) | $1.44 | $1.04 | 1.23 M | $61.70 M |
| 03/13/2025 | $1.39 | $1.47 (5.76%) | $1.52 | $1.30 | 627.24 K | $76.21 M |
| 03/12/2025 | $1.46 | $1.39 (-4.79%) | $1.47 | $1.37 | 113.40 K | $72.06 M |
| 03/11/2025 | $1.43 | $1.40 (-2.1%) | $1.48 | $1.37 | 234.80 K | $72.58 M |
| 03/10/2025 | $1.51 | $1.44 (-4.64%) | $1.52 | $1.42 | 170.70 K | $74.66 M |
| 03/07/2025 | $1.52 | $1.49 (-1.97%) | $1.56 | $1.49 | 134.94 K | $77.25 M |
| 03/06/2025 | $1.53 | $1.50 (-1.96%) | $1.58 | $1.50 | 151.50 K | $77.77 M |
| 03/05/2025 | $1.56 | $1.53 (-1.92%) | $1.56 | $1.47 | 162.42 K | $79.32 M |
| 03/04/2025 | $1.50 | $1.49 (-0.67%) | $1.52 | $1.44 | 260.14 K | $77.25 M |
| 03/03/2025 | $1.64 | $1.52 (-7.32%) | $1.67 | $1.50 | 370.50 K | $78.80 M |
| 02/28/2025 | $1.62 | $1.59 (-1.85%) | $1.63 | $1.56 | 151.90 K | $82.43 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.
