NASDAQ:CREG
China Recycling Energy Corporation Stock Price (Quote)
$1.02
-0.0700 (-6.42%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.99 | $1.57 | Thursday, 2nd May 2024 CREG stock ended at $1.02. This is 6.42% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 7.92% from a day low at $1.01 to a day high of $1.09. |
| 90 days | $0.99 | $2.00 | |
| 52 weeks | $0.99 | $2.20 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2023 | $1.80 | $1.82 | $1.69 | $1.74 | 60 511 |
| Feb 21, 2023 | $1.92 | $1.92 | $1.77 | $1.77 | 41 786 |
| Feb 17, 2023 | $2.00 | $2.00 | $1.89 | $1.93 | 21 959 |
| Feb 16, 2023 | $2.07 | $2.07 | $1.95 | $1.96 | 19 924 |
| Feb 15, 2023 | $1.97 | $2.06 | $1.92 | $2.05 | 82 353 |
| Feb 14, 2023 | $1.87 | $1.97 | $1.81 | $1.90 | 53 591 |
| Feb 13, 2023 | $1.84 | $1.97 | $1.81 | $1.82 | 50 339 |
| Feb 10, 2023 | $1.81 | $1.88 | $1.76 | $1.88 | 62 765 |
| Feb 09, 2023 | $1.79 | $1.86 | $1.77 | $1.82 | 63 063 |
| Feb 08, 2023 | $1.95 | $1.95 | $1.75 | $1.76 | 71 842 |
| Feb 07, 2023 | $1.91 | $1.98 | $1.85 | $1.86 | 86 588 |
| Feb 06, 2023 | $1.92 | $1.97 | $1.92 | $1.96 | 24 967 |
| Feb 03, 2023 | $1.98 | $1.98 | $1.93 | $1.94 | 66 716 |
| Feb 02, 2023 | $1.92 | $2.02 | $1.92 | $1.98 | 95 505 |
| Feb 01, 2023 | $1.93 | $2.00 | $1.92 | $1.93 | 96 586 |
| Jan 31, 2023 | $1.92 | $2.06 | $1.92 | $1.95 | 29 175 |
| Jan 30, 2023 | $2.09 | $2.19 | $1.94 | $1.95 | 99 449 |
| Jan 27, 2023 | $2.08 | $2.20 | $2.03 | $2.12 | 90 183 |
| Jan 26, 2023 | $1.93 | $2.02 | $1.93 | $2.01 | 61 074 |
| Jan 25, 2023 | $2.01 | $2.01 | $1.93 | $1.96 | 69 832 |
| Jan 24, 2023 | $2.00 | $2.13 | $1.98 | $2.04 | 61 909 |
| Jan 23, 2023 | $1.93 | $2.00 | $1.90 | $1.95 | 46 628 |
| Jan 20, 2023 | $1.93 | $2.01 | $1.90 | $1.97 | 79 872 |
| Jan 19, 2023 | $2.01 | $2.28 | $1.90 | $1.91 | 67 403 |
| Jan 18, 2023 | $2.14 | $2.19 | $1.91 | $2.00 | 102 500 |
