NASDAQ:CREG
China Recycling Energy Corporation Stock Price (Quote)
$1.07
+0.0200 (+1.90%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.99 | $1.58 | Friday, 26th Apr 2024 CREG stock ended at $1.07. This is 1.90% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 10.78% from a day low at $1.02 to a day high of $1.13. |
| 90 days | $0.99 | $2.00 | |
| 52 weeks | $0.99 | $2.20 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2021 | $8.89 | $9.19 | $8.76 | $8.87 | 73 273 |
| Apr 27, 2021 | $9.70 | $9.73 | $8.55 | $9.10 | 275 718 |
| Apr 26, 2021 | $9.54 | $9.70 | $8.90 | $9.70 | 275 409 |
| Apr 23, 2021 | $8.25 | $9.48 | $7.97 | $9.19 | 527 437 |
| Apr 22, 2021 | $7.80 | $8.84 | $7.49 | $8.00 | 265 502 |
| Apr 21, 2021 | $7.29 | $7.61 | $7.16 | $7.61 | 38 047 |
| Apr 20, 2021 | $7.53 | $7.58 | $6.83 | $7.29 | 107 935 |
| Apr 19, 2021 | $7.28 | $7.73 | $6.75 | $7.49 | 315 026 |
| Apr 16, 2021 | $7.44 | $8.37 | $6.92 | $7.46 | 643 424 |
| Apr 15, 2021 | $7.63 | $7.90 | $6.66 | $6.74 | 128 493 |
| Apr 14, 2021 | $7.18 | $8.24 | $7.03 | $7.64 | 167 615 |
| Apr 13, 2021 | $7.42 | $7.44 | $6.81 | $7.15 | 119 105 |
| Apr 12, 2021 | $7.79 | $7.79 | $7.22 | $7.44 | 116 209 |
| Apr 09, 2021 | $7.60 | $7.87 | $7.31 | $7.87 | 70 194 |
| Apr 08, 2021 | $7.55 | $7.88 | $7.14 | $7.59 | 76 925 |
| Apr 07, 2021 | $7.86 | $7.90 | $7.33 | $7.51 | 90 417 |
| Apr 06, 2021 | $7.79 | $8.19 | $7.70 | $7.94 | 87 020 |
| Apr 05, 2021 | $8.11 | $8.42 | $7.74 | $7.75 | 70 696 |
| Apr 01, 2021 | $8.26 | $8.47 | $7.77 | $8.00 | 199 107 |
| Mar 31, 2021 | $7.60 | $8.06 | $7.60 | $8.05 | 100 503 |
| Mar 30, 2021 | $7.59 | $7.83 | $7.37 | $7.58 | 59 321 |
