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 |
| Jan 14, 2021 | $6.60 | $6.68 | $6.10 | $6.18 | 220 350 |
| Jan 13, 2021 | $6.60 | $6.95 | $6.32 | $6.41 | 347 704 |
| Jan 12, 2021 | $6.61 | $6.74 | $6.28 | $6.56 | 315 485 |
| Jan 11, 2021 | $5.78 | $6.70 | $5.77 | $6.64 | 390 108 |
| Jan 08, 2021 | $6.35 | $6.60 | $5.56 | $6.01 | 456 050 |
| Jan 07, 2021 | $5.65 | $6.49 | $5.31 | $6.23 | 1 250 285 |
| Jan 06, 2021 | $5.20 | $5.85 | $5.15 | $5.36 | 366 725 |
| Jan 05, 2021 | $4.95 | $5.38 | $4.91 | $5.30 | 233 774 |
| Jan 04, 2021 | $5.18 | $5.18 | $4.73 | $4.90 | 220 806 |
| Dec 31, 2020 | $5.14 | $5.39 | $5.05 | $5.09 | 284 317 |
| Dec 30, 2020 | $5.50 | $5.56 | $5.05 | $5.12 | 328 828 |
| Dec 29, 2020 | $5.46 | $5.85 | $4.80 | $5.62 | 1 036 985 |
| Dec 28, 2020 | $4.54 | $10.08 | $4.37 | $5.83 | 8 296 964 |
| Dec 24, 2020 | $4.95 | $4.96 | $4.34 | $4.44 | 254 243 |
| Dec 23, 2020 | $4.75 | $5.11 | $4.55 | $5.00 | 442 939 |
| Dec 22, 2020 | $4.24 | $4.70 | $4.16 | $4.58 | 440 324 |
| Dec 21, 2020 | $4.17 | $4.36 | $4.08 | $4.15 | 270 904 |
| Dec 18, 2020 | $4.10 | $4.79 | $4.06 | $4.26 | 835 525 |
| Dec 17, 2020 | $3.91 | $4.09 | $3.88 | $4.02 | 271 715 |
| Dec 16, 2020 | $3.95 | $4.17 | $3.86 | $3.94 | 157 690 |
| Dec 15, 2020 | $3.79 | $3.96 | $3.79 | $3.90 | 121 168 |
| Dec 14, 2020 | $3.88 | $3.99 | $3.76 | $3.80 | 147 472 |
| Dec 11, 2020 | $3.93 | $4.02 | $3.85 | $3.91 | 90 288 |
| Dec 10, 2020 | $3.78 | $4.03 | $3.77 | $3.97 | 147 272 |
| Dec 09, 2020 | $3.90 | $4.14 | $3.75 | $3.82 | 235 712 |
