NASDAQ:CREG
China Recycling Energy Corporation Stock Price (Quote)
$1.05
+0.0276 (+2.71%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.99 | $1.57 | Friday, 3rd May 2024 CREG stock ended at $1.05. This is 2.71% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.93% from a day low at $1.01 to a day high of $1.08. |
| 90 days | $0.99 | $2.00 | |
| 52 weeks | $0.99 | $2.20 |
| Date | Open | High | Low | Close | Volume |
| Oct 01, 2021 | $6.00 | $6.07 | $5.93 | $5.99 | 25 420 |
| Sep 30, 2021 | $6.06 | $6.42 | $5.92 | $6.03 | 62 321 |
| Sep 29, 2021 | $6.33 | $6.49 | $6.03 | $6.14 | 62 624 |
| Sep 28, 2021 | $6.00 | $6.65 | $5.90 | $6.23 | 266 886 |
| Sep 27, 2021 | $5.81 | $6.19 | $5.81 | $6.06 | 86 819 |
| Sep 24, 2021 | $5.90 | $5.98 | $5.75 | $5.77 | 26 859 |
| Sep 23, 2021 | $6.15 | $6.15 | $5.77 | $5.92 | 41 134 |
| Sep 22, 2021 | $6.20 | $6.40 | $5.89 | $6.09 | 46 948 |
| Sep 21, 2021 | $5.71 | $6.39 | $5.71 | $6.16 | 54 706 |
| Sep 20, 2021 | $6.00 | $6.10 | $5.58 | $5.71 | 64 998 |
| Sep 17, 2021 | $6.00 | $6.29 | $6.00 | $6.12 | 38 822 |
| Sep 16, 2021 | $6.13 | $6.28 | $6.00 | $6.11 | 40 788 |
| Sep 15, 2021 | $6.81 | $6.81 | $6.04 | $6.22 | 44 933 |
| Sep 14, 2021 | $6.69 | $7.08 | $6.20 | $6.34 | 66 749 |
| Sep 13, 2021 | $6.56 | $6.77 | $6.29 | $6.69 | 61 934 |
| Sep 10, 2021 | $6.73 | $6.93 | $6.43 | $6.56 | 44 680 |
| Sep 09, 2021 | $6.72 | $7.17 | $6.56 | $6.64 | 42 389 |
| Sep 08, 2021 | $6.98 | $7.46 | $6.74 | $6.85 | 39 911 |
| Sep 07, 2021 | $7.31 | $7.69 | $7.00 | $7.12 | 55 106 |
| Sep 03, 2021 | $7.41 | $7.74 | $7.14 | $7.20 | 42 033 |
| Sep 02, 2021 | $7.69 | $7.89 | $7.31 | $7.47 | 55 584 |
| Sep 01, 2021 | $8.91 | $8.91 | $7.57 | $7.68 | 148 514 |
| Aug 31, 2021 | $8.24 | $9.17 | $7.89 | $9.16 | 229 319 |
| Aug 30, 2021 | $7.05 | $8.68 | $6.97 | $8.45 | 370 367 |
| Aug 27, 2021 | $6.29 | $7.24 | $6.29 | $7.05 | 115 667 |
