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 |
| 2020-10-23 | $3.58 | $3.80 | $3.45 | $3.75 | 127 939 |
| 2020-10-22 | $3.48 | $3.75 | $3.36 | $3.58 | 283 666 |
| 2020-10-21 | $3.99 | $4.00 | $3.50 | $3.50 | 510 385 |
| 2020-10-20 | $4.29 | $4.29 | $4.00 | $4.03 | 355 536 |
| 2020-10-19 | $4.58 | $4.72 | $4.04 | $4.40 | 962 485 |
| 2020-10-16 | $3.95 | $4.50 | $3.95 | $4.40 | 1 258 490 |
| 2020-10-15 | $3.54 | $4.42 | $3.52 | $3.79 | 2 130 758 |
| 2020-10-14 | $3.45 | $3.81 | $3.45 | $3.58 | 671 151 |
| 2020-10-13 | $3.57 | $3.64 | $3.36 | $3.48 | 158 384 |
| 2020-10-12 | $3.83 | $3.90 | $3.40 | $3.51 | 316 760 |
| 2020-10-09 | $3.39 | $3.82 | $3.36 | $3.78 | 424 097 |
| 2020-10-08 | $3.87 | $4.05 | $3.31 | $3.43 | 760 878 |
| 2020-10-07 | $4.31 | $4.98 | $3.81 | $3.87 | 2 093 347 |
| 2020-10-06 | $3.57 | $4.40 | $3.37 | $3.92 | 2 723 955 |
| 2020-10-05 | $3.05 | $3.78 | $2.96 | $3.49 | 1 617 542 |
| 2020-10-02 | $2.91 | $3.27 | $2.90 | $3.09 | 211 417 |
| 2020-10-01 | $3.10 | $3.37 | $3.10 | $3.22 | 297 183 |
| 2020-09-30 | $3.52 | $3.62 | $3.06 | $3.13 | 427 534 |
| 2020-09-29 | $3.51 | $3.77 | $3.32 | $3.60 | 677 621 |
| 2020-09-28 | $3.04 | $4.10 | $2.90 | $3.61 | 3 298 867 |
| 2020-09-25 | $2.92 | $3.98 | $2.86 | $3.08 | 7 124 321 |
| 2020-09-24 | $2.60 | $2.95 | $2.53 | $2.66 | 916 898 |
| 2020-09-23 | $2.39 | $3.18 | $2.34 | $2.53 | 1 872 252 |
| 2020-09-22 | $2.45 | $2.45 | $2.31 | $2.43 | 143 537 |
| 2020-09-21 | $2.49 | $2.49 | $2.33 | $2.38 | 104 367 |
