NASDAQ:CREG
China Recycling Energy Corporation Stock Price (Quote)
$1.11
-0.0700 (-5.93%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.04 | $1.58 | Wednesday, 24th Apr 2024 CREG stock ended at $1.11. This is 5.93% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 15.89% from a day low at $1.07 to a day high of $1.24. |
| 90 days | $1.04 | $2.00 | |
| 52 weeks | $1.00 | $2.20 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2020 | $2.60 | $2.95 | $2.53 | $2.66 | 916 898 |
| Sep 23, 2020 | $2.39 | $3.18 | $2.34 | $2.53 | 1 872 252 |
| Sep 22, 2020 | $2.45 | $2.45 | $2.31 | $2.43 | 143 537 |
| Sep 21, 2020 | $2.49 | $2.49 | $2.33 | $2.38 | 104 367 |
| Sep 18, 2020 | $2.46 | $2.55 | $2.43 | $2.45 | 57 816 |
| Sep 17, 2020 | $2.56 | $2.56 | $2.39 | $2.47 | 96 362 |
| Sep 16, 2020 | $2.56 | $2.60 | $2.42 | $2.51 | 103 419 |
| Sep 15, 2020 | $2.41 | $2.70 | $2.35 | $2.52 | 336 484 |
| Sep 14, 2020 | $2.30 | $2.53 | $2.30 | $2.42 | 330 122 |
| Sep 11, 2020 | $2.31 | $2.34 | $2.25 | $2.30 | 56 314 |
| Sep 10, 2020 | $2.31 | $2.40 | $2.27 | $2.34 | 82 659 |
| Sep 09, 2020 | $2.23 | $2.69 | $2.23 | $2.44 | 1 396 012 |
| Sep 08, 2020 | $2.21 | $2.30 | $2.20 | $2.22 | 28 564 |
| Sep 04, 2020 | $2.41 | $2.41 | $2.16 | $2.27 | 124 073 |
| Sep 03, 2020 | $2.38 | $2.43 | $2.36 | $2.41 | 55 897 |
| Sep 02, 2020 | $2.46 | $2.51 | $2.36 | $2.41 | 157 006 |
| Sep 01, 2020 | $2.49 | $2.51 | $2.39 | $2.45 | 100 247 |
| Aug 31, 2020 | $2.51 | $2.61 | $2.45 | $2.50 | 91 562 |
| Aug 28, 2020 | $2.56 | $2.59 | $2.49 | $2.58 | 109 189 |
| Aug 27, 2020 | $2.49 | $2.62 | $2.43 | $2.57 | 238 580 |
| Aug 26, 2020 | $2.45 | $2.55 | $2.40 | $2.55 | 131 852 |
| Aug 25, 2020 | $2.49 | $2.49 | $2.37 | $2.43 | 61 033 |
| Aug 24, 2020 | $2.45 | $2.53 | $2.32 | $2.36 | 144 054 |
| Aug 21, 2020 | $2.52 | $2.59 | $2.43 | $2.44 | 131 992 |
| Aug 20, 2020 | $2.55 | $2.66 | $2.46 | $2.50 | 123 200 |
