NASDAQ:CREG
China Recycling Energy Corporation Stock Price (Quote)
$1.19
-0.0101 (-0.84%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.04 | $1.58 | Friday, 19th Apr 2024 CREG stock ended at $1.19. This is 0.84% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 24.56% from a day low at $1.14 to a day high of $1.42. |
| 90 days | $1.04 | $2.00 | |
| 52 weeks | $1.00 | $2.20 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $2.02 | $2.10 | $1.99 | $2.01 | 65 232 |
| 2023-05-25 | $2.03 | $2.10 | $1.79 | $2.00 | 173 574 |
| 2023-05-24 | $1.82 | $2.05 | $1.79 | $2.00 | 152 150 |
| 2023-05-23 | $1.75 | $1.82 | $1.69 | $1.80 | 27 822 |
| 2023-05-22 | $1.66 | $1.81 | $1.62 | $1.71 | 41 120 |
| 2023-05-19 | $1.62 | $1.70 | $1.61 | $1.70 | 22 179 |
| 2023-05-18 | $1.59 | $1.63 | $1.56 | $1.60 | 17 692 |
| 2023-05-17 | $1.56 | $1.58 | $1.51 | $1.55 | 18 535 |
| 2023-05-16 | $1.62 | $1.65 | $1.51 | $1.55 | 15 169 |
| 2023-05-15 | $1.65 | $1.66 | $1.61 | $1.65 | 4 832 |
| 2023-05-12 | $1.69 | $1.71 | $1.54 | $1.58 | 52 903 |
| 2023-05-11 | $1.73 | $1.73 | $1.61 | $1.65 | 12 589 |
| 2023-05-10 | $1.70 | $1.77 | $1.65 | $1.72 | 109 867 |
| 2023-05-09 | $1.58 | $1.70 | $1.56 | $1.68 | 34 053 |
| 2023-05-08 | $1.61 | $1.61 | $1.54 | $1.58 | 11 613 |
| 2023-05-05 | $1.59 | $1.64 | $1.55 | $1.64 | 18 818 |
| 2023-05-04 | $1.62 | $1.69 | $1.53 | $1.55 | 32 861 |
| 2023-05-03 | $1.74 | $1.76 | $1.53 | $1.58 | 67 705 |
| 2023-05-02 | $1.83 | $2.05 | $1.71 | $1.79 | 256 522 |
| 2023-05-01 | $1.86 | $2.15 | $1.72 | $1.93 | 353 960 |
| 2023-04-28 | $1.57 | $1.90 | $1.57 | $1.81 | 114 367 |
| 2023-04-27 | $1.48 | $1.55 | $1.48 | $1.53 | 6 517 |
| 2023-04-26 | $1.60 | $1.60 | $1.50 | $1.51 | 4 340 |
| 2023-04-25 | $1.50 | $1.57 | $1.50 | $1.53 | 7 070 |
| 2023-04-24 | $1.54 | $1.58 | $1.50 | $1.51 | 16 202 |
