NASDAQ:CREG
China Recycling Energy Corporation Stock Price (Quote)
$1.18
-0.0100 (-0.84%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.04 | $1.58 | Monday, 22nd Apr 2024 CREG stock ended at $1.18. This is 0.84% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 9.57% from a day low at $1.15 to a day high of $1.26. |
| 90 days | $1.04 | $2.00 | |
| 52 weeks | $1.00 | $2.20 |
| Date | Open | High | Low | Close | Volume |
| Jun 03, 2021 | $10.54 | $10.54 | $9.60 | $9.81 | 104 203 |
| Jun 02, 2021 | $9.76 | $10.62 | $9.76 | $10.57 | 209 110 |
| Jun 01, 2021 | $9.46 | $9.86 | $9.05 | $9.75 | 91 849 |
| May 28, 2021 | $9.53 | $9.66 | $9.30 | $9.41 | 30 041 |
| May 27, 2021 | $9.67 | $10.25 | $9.33 | $9.57 | 151 754 |
| May 26, 2021 | $9.10 | $9.65 | $8.86 | $9.63 | 184 954 |
| May 25, 2021 | $8.24 | $9.19 | $8.18 | $9.10 | 189 439 |
| May 24, 2021 | $8.48 | $8.48 | $8.13 | $8.15 | 39 391 |
| May 21, 2021 | $8.46 | $8.50 | $8.29 | $8.50 | 24 711 |
| May 20, 2021 | $8.19 | $8.44 | $8.00 | $8.25 | 45 854 |
| May 19, 2021 | $8.25 | $8.35 | $7.84 | $8.17 | 47 807 |
| May 18, 2021 | $8.71 | $8.97 | $8.40 | $8.48 | 79 518 |
| May 17, 2021 | $8.48 | $8.82 | $7.80 | $8.64 | 246 874 |
| May 14, 2021 | $8.03 | $8.50 | $7.60 | $8.30 | 97 040 |
| May 13, 2021 | $7.66 | $8.19 | $7.55 | $7.99 | 97 396 |
| May 12, 2021 | $7.89 | $8.15 | $7.53 | $7.73 | 37 302 |
| May 11, 2021 | $7.98 | $8.27 | $7.50 | $7.88 | 114 134 |
| May 10, 2021 | $9.50 | $9.50 | $8.36 | $8.47 | 67 031 |
| May 07, 2021 | $8.99 | $9.90 | $8.53 | $9.09 | 494 871 |
| May 06, 2021 | $8.65 | $8.70 | $8.22 | $8.49 | 47 392 |
| May 05, 2021 | $9.08 | $9.13 | $8.59 | $8.75 | 62 192 |
| May 04, 2021 | $9.00 | $9.19 | $8.69 | $9.19 | 119 150 |
| May 03, 2021 | $9.34 | $9.34 | $8.80 | $8.90 | 70 903 |
| Apr 30, 2021 | $9.12 | $9.87 | $8.88 | $9.30 | 309 998 |
| Apr 29, 2021 | $9.12 | $9.61 | $8.24 | $9.03 | 197 730 |
