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 |
| 2020-08-13 | $2.93 | $3.10 | $2.83 | $2.85 | 232 117 |
| 2020-08-12 | $2.94 | $3.04 | $2.93 | $2.95 | 68 026 |
| 2020-08-11 | $2.86 | $3.08 | $2.85 | $2.99 | 171 761 |
| 2020-08-10 | $2.89 | $2.98 | $2.85 | $2.92 | 57 680 |
| 2020-08-07 | $2.95 | $3.09 | $2.86 | $2.89 | 81 701 |
| 2020-08-06 | $3.05 | $3.48 | $2.93 | $2.99 | 309 245 |
| 2020-08-05 | $2.91 | $3.19 | $2.89 | $3.07 | 126 823 |
| 2020-08-04 | $3.11 | $3.41 | $2.86 | $2.87 | 256 434 |
| 2020-08-03 | $2.79 | $3.25 | $2.79 | $3.10 | 304 141 |
| 2020-07-31 | $2.90 | $2.91 | $2.76 | $2.87 | 106 021 |
| 2020-07-30 | $2.52 | $2.92 | $2.46 | $2.88 | 226 766 |
| 2020-07-29 | $2.61 | $2.69 | $2.52 | $2.56 | 113 401 |
| 2020-07-28 | $2.64 | $2.72 | $2.42 | $2.66 | 112 473 |
| 2020-07-27 | $2.84 | $2.88 | $2.57 | $2.63 | 226 616 |
| 2020-07-24 | $2.75 | $2.90 | $2.40 | $2.85 | 277 100 |
| 2020-07-23 | $3.15 | $3.33 | $2.76 | $2.79 | 498 640 |
| 2020-07-22 | $2.73 | $3.12 | $2.73 | $3.11 | 430 900 |
| 2020-07-21 | $2.72 | $2.81 | $2.62 | $2.73 | 104 800 |
| 2020-07-20 | $2.71 | $2.80 | $2.52 | $2.72 | 170 300 |
| 2020-07-17 | $2.69 | $2.96 | $2.50 | $2.74 | 666 700 |
| 2020-07-16 | $2.49 | $2.61 | $2.28 | $2.56 | 261 400 |
| 2020-07-15 | $2.31 | $2.47 | $2.31 | $2.34 | 168 600 |
| 2020-07-14 | $2.35 | $2.38 | $2.25 | $2.29 | 76 300 |
| 2020-07-13 | $2.52 | $2.60 | $2.34 | $2.35 | 115 700 |
| 2020-07-10 | $2.67 | $2.67 | $2.50 | $2.50 | 76 300 |
