and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
China Recycling Energy Corporation Stock Price (Quote) NASDAQ:CREG
$3.12 ( 1.96% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.95 | $3.98 | Tuesday, 5th Jul 2022 CREG stock ended at $3.12. This is 1.96% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 7.67% from a day low at $2.97 to a day high of $3.20. |
| 90 days | $2.95 | $6.16 | |
| 52 weeks | $2.95 | $9.36 |
Historical China Recycling Energy Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $3.11 | $3.20 | $2.97 | $3.12 | 12 675 |
| 2022-07-01 | $3.00 | $3.06 | $2.96 | $3.06 | 6 084 |
| 2022-06-30 | $3.00 | $3.02 | $2.95 | $2.95 | 10 765 |
| 2022-06-29 | $3.03 | $3.05 | $3.00 | $3.03 | 7 288 |
| 2022-06-28 | $3.09 | $3.13 | $3.03 | $3.03 | 6 121 |
| 2022-06-27 | $3.07 | $3.10 | $3.05 | $3.09 | 8 035 |
| 2022-06-24 | $3.14 | $3.15 | $3.03 | $3.12 | 17 068 |
| 2022-06-23 | $3.07 | $3.25 | $3.05 | $3.09 | 28 981 |
| 2022-06-22 | $3.28 | $3.28 | $3.06 | $3.12 | 17 416 |
| 2022-06-21 | $3.07 | $3.25 | $3.03 | $3.07 | 38 891 |
| 2022-06-17 | $3.18 | $3.35 | $3.06 | $3.16 | 38 981 |
| 2022-06-16 | $3.23 | $3.26 | $3.06 | $3.14 | 12 480 |
| 2022-06-15 | $3.11 | $3.35 | $3.11 | $3.35 | 28 798 |
| 2022-06-14 | $3.44 | $3.44 | $3.05 | $3.08 | 38 412 |
| 2022-06-13 | $3.61 | $3.61 | $3.28 | $3.31 | 26 262 |
| 2022-06-10 | $3.75 | $3.86 | $3.60 | $3.65 | 19 251 |
| 2022-06-09 | $3.54 | $3.95 | $3.51 | $3.59 | 16 588 |
| 2022-06-08 | $3.77 | $3.98 | $3.52 | $3.52 | 13 518 |
| 2022-06-07 | $3.73 | $3.86 | $3.69 | $3.71 | 32 371 |
| 2022-06-06 | $3.97 | $3.97 | $3.68 | $3.75 | 6 737 |
| 2022-06-03 | $3.80 | $3.82 | $3.76 | $3.80 | 4 552 |
| 2022-06-02 | $3.72 | $3.85 | $3.42 | $3.58 | 28 330 |
| 2022-06-01 | $4.09 | $4.09 | $3.51 | $3.71 | 28 991 |
| 2022-05-31 | $3.80 | $4.25 | $3.78 | $4.05 | 37 305 |
| 2022-05-27 | $3.62 | $3.79 | $3.62 | $3.72 | 13 872 |
| 2022-05-26 | $3.45 | $3.66 | $3.45 | $3.60 | 7 399 |
| 2022-05-25 | $3.79 | $3.79 | $3.27 | $3.42 | 68 849 |
| 2022-05-24 | $3.75 | $3.86 | $3.50 | $3.73 | 70 748 |
| 2022-05-23 | $3.91 | $4.00 | $3.66 | $3.84 | 15 941 |
| 2022-05-20 | $4.19 | $4.19 | $3.61 | $3.89 | 41 167 |
| 2022-05-19 | $4.17 | $4.35 | $3.96 | $4.10 | 22 937 |
| 2022-05-18 | $4.08 | $4.49 | $3.95 | $4.31 | 24 021 |
| 2022-05-17 | $4.36 | $4.50 | $3.87 | $4.07 | 26 299 |
| 2022-05-16 | $4.28 | $4.36 | $4.28 | $4.33 | 4 239 |
| 2022-05-13 | $4.40 | $4.40 | $4.18 | $4.28 | 5 094 |
| 2022-05-12 | $4.03 | $4.22 | $3.99 | $4.09 | 13 417 |
| 2022-05-11 | $4.42 | $4.42 | $4.01 | $4.07 | 12 865 |
| 2022-05-10 | $4.48 | $4.48 | $4.20 | $4.35 | 20 891 |
| 2022-05-09 | $4.48 | $4.73 | $4.40 | $4.46 | 23 426 |
| 2022-05-06 | $4.51 | $4.79 | $4.35 | $4.59 | 18 147 |
| 2022-05-05 | $4.53 | $4.79 | $4.53 | $4.60 | 19 189 |
| 2022-05-04 | $4.35 | $4.64 | $4.32 | $4.51 | 13 363 |
| 2022-05-03 | $4.50 | $4.59 | $4.32 | $4.47 | 25 037 |
| 2022-05-02 | $4.87 | $4.87 | $4.00 | $4.17 | 25 442 |
| 2022-04-29 | $4.74 | $4.93 | $4.61 | $4.61 | 15 546 |
| 2022-04-28 | $4.05 | $4.90 | $4.05 | $4.73 | 38 534 |
| 2022-04-27 | $4.94 | $4.94 | $4.00 | $4.25 | 72 109 |
| 2022-04-26 | $5.15 | $5.31 | $4.47 | $4.50 | 32 395 |
| 2022-04-25 | $5.07 | $5.54 | $4.98 | $4.98 | 36 946 |
| 2022-04-22 | $5.49 | $5.73 | $5.28 | $5.35 | 1 188 |
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
