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 |
| 2024-02-07 | $1.28 | $1.34 | $1.28 | $1.31 | 6 875 |
| 2024-02-06 | $1.29 | $1.36 | $1.23 | $1.28 | 9 679 |
| 2024-02-05 | $1.46 | $1.46 | $1.29 | $1.29 | 17 262 |
| 2024-02-02 | $1.44 | $1.48 | $1.30 | $1.41 | 29 182 |
| 2024-02-01 | $1.41 | $1.58 | $1.41 | $1.44 | 30 418 |
| 2024-01-31 | $1.55 | $1.55 | $1.44 | $1.44 | 6 319 |
| 2024-01-30 | $1.57 | $1.57 | $1.46 | $1.47 | 11 476 |
| 2024-01-29 | $1.59 | $1.62 | $1.51 | $1.51 | 7 157 |
| 2024-01-26 | $1.60 | $1.60 | $1.52 | $1.59 | 5 230 |
| 2024-01-25 | $1.59 | $1.60 | $1.52 | $1.55 | 12 316 |
| 2024-01-24 | $1.57 | $1.64 | $1.54 | $1.57 | 1 281 |
| 2024-01-23 | $1.62 | $1.63 | $1.51 | $1.53 | 5 622 |
| 2024-01-22 | $1.54 | $1.62 | $1.50 | $1.53 | 4 788 |
| 2024-01-19 | $1.53 | $1.61 | $1.49 | $1.52 | 15 227 |
| 2024-01-18 | $1.60 | $1.67 | $1.47 | $1.49 | 29 901 |
| 2024-01-17 | $1.58 | $1.63 | $1.48 | $1.62 | 17 285 |
| 2024-01-16 | $1.85 | $1.85 | $1.62 | $1.66 | 32 594 |
| 2024-01-12 | $1.81 | $1.90 | $1.78 | $1.78 | 24 626 |
| 2024-01-11 | $1.72 | $1.94 | $1.62 | $1.72 | 100 339 |
| 2024-01-10 | $1.64 | $1.75 | $1.62 | $1.64 | 15 820 |
| 2024-01-09 | $1.47 | $1.68 | $1.46 | $1.60 | 64 598 |
| 2024-01-08 | $1.49 | $1.52 | $1.47 | $1.47 | 7 065 |
| 2024-01-05 | $1.47 | $1.55 | $1.47 | $1.47 | 3 849 |
| 2024-01-04 | $1.55 | $1.55 | $1.44 | $1.46 | 20 148 |
| 2024-01-03 | $1.53 | $1.69 | $1.46 | $1.51 | 29 114 |
