NASDAQ:CREG
China Recycling Energy Corporation Stock Price (Quote)
$1.20
+0.0301 (+2.57%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.04 | $1.58 | Thursday, 18th Apr 2024 CREG stock ended at $1.20. This is 2.57% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 14.29% from a day low at $1.12 to a day high of $1.28. |
| 90 days | $1.04 | $2.00 | |
| 52 weeks | $1.00 | $2.20 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-19 | $8.43 | $8.76 | $8.32 | $8.59 | 68 723 |
| 2021-03-18 | $9.35 | $9.57 | $8.09 | $8.29 | 123 113 |
| 2021-03-17 | $9.01 | $9.71 | $8.52 | $9.29 | 152 899 |
| 2021-03-16 | $9.87 | $9.92 | $8.52 | $8.64 | 144 891 |
| 2021-03-15 | $10.00 | $10.22 | $9.44 | $9.87 | 91 189 |
| 2021-03-12 | $8.41 | $9.89 | $8.41 | $9.54 | 137 832 |
| 2021-03-11 | $8.50 | $9.15 | $8.32 | $9.03 | 83 948 |
| 2021-03-10 | $8.66 | $8.75 | $8.00 | $8.25 | 175 872 |
| 2021-03-09 | $8.16 | $8.63 | $7.88 | $8.52 | 127 345 |
| 2021-03-08 | $6.78 | $7.93 | $6.78 | $7.93 | 224 861 |
| 2021-03-05 | $6.99 | $7.12 | $5.83 | $6.67 | 183 965 |
| 2021-03-04 | $8.02 | $8.03 | $6.41 | $6.85 | 229 653 |
| 2021-03-03 | $8.68 | $9.00 | $7.95 | $8.02 | 88 455 |
| 2021-03-02 | $9.20 | $9.37 | $8.27 | $8.34 | 119 211 |
| 2021-03-01 | $8.95 | $9.34 | $8.60 | $9.12 | 118 698 |
| 2021-02-26 | $8.45 | $8.80 | $7.72 | $8.38 | 202 046 |
| 2021-02-25 | $9.62 | $10.10 | $8.41 | $8.41 | 233 632 |
| 2021-02-24 | $10.16 | $10.49 | $9.01 | $9.61 | 161 270 |
| 2021-02-23 | $8.64 | $9.97 | $8.01 | $9.78 | 312 959 |
| 2021-02-22 | $11.15 | $11.38 | $10.58 | $10.61 | 128 121 |
| 2021-02-19 | $10.91 | $11.92 | $10.90 | $11.48 | 121 274 |
| 2021-02-18 | $11.76 | $11.98 | $10.40 | $10.59 | 262 682 |
| 2021-02-17 | $12.36 | $12.89 | $11.64 | $12.03 | 311 407 |
| 2021-02-16 | $12.74 | $14.39 | $12.47 | $12.90 | 477 066 |
| 2021-02-12 | $10.76 | $12.22 | $10.32 | $11.84 | 388 297 |
