NASDAQ:CREG
China Recycling Energy Corporation Stock Price (Quote)
$1.09
+0.0100 (+0.93%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.99 | $1.58 | Wednesday, 1st May 2024 CREG stock ended at $1.09. This is 0.93% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.36% from a day low at $1.04 to a day high of $1.09. |
| 90 days | $0.99 | $2.00 | |
| 52 weeks | $0.99 | $2.20 |
| Date | Open | High | Low | Close | Volume |
| May 11, 2020 | $2.80 | $2.98 | $2.70 | $2.85 | 356 688 |
| May 08, 2020 | $2.70 | $2.98 | $2.68 | $2.82 | 504 123 |
| May 07, 2020 | $2.69 | $2.80 | $2.65 | $2.70 | 213 844 |
| May 06, 2020 | $2.75 | $2.96 | $2.65 | $2.68 | 518 995 |
| May 05, 2020 | $2.75 | $2.95 | $2.63 | $2.75 | 481 086 |
| May 04, 2020 | $2.89 | $3.74 | $2.70 | $2.80 | 1 349 265 |
| May 01, 2020 | $2.90 | $2.95 | $2.71 | $2.86 | 98 140 |
| Apr 30, 2020 | $3.17 | $3.17 | $2.94 | $2.94 | 48 954 |
| Apr 29, 2020 | $2.92 | $3.22 | $2.88 | $3.15 | 199 597 |
| Apr 28, 2020 | $2.87 | $3.03 | $2.77 | $2.93 | 217 775 |
| Apr 27, 2020 | $2.74 | $2.93 | $2.65 | $2.84 | 146 164 |
| Apr 24, 2020 | $2.60 | $2.78 | $2.56 | $2.74 | 123 185 |
| Apr 23, 2020 | $2.67 | $2.84 | $2.52 | $2.58 | 105 050 |
| Apr 22, 2020 | $2.74 | $2.76 | $2.64 | $2.75 | 65 548 |
| Apr 21, 2020 | $2.70 | $2.82 | $2.60 | $2.73 | 106 174 |
| Apr 20, 2020 | $2.77 | $2.96 | $2.59 | $2.85 | 242 490 |
| Apr 17, 2020 | $2.50 | $3.50 | $2.36 | $2.72 | 1 212 102 |
| Apr 16, 2020 | $2.52 | $3.09 | $2.32 | $2.62 | 619 625 |
| Apr 15, 2020 | $2.70 | $3.54 | $2.32 | $2.53 | 972 964 |
| Apr 14, 2020 | $0.280 | $0.285 | $0.250 | $0.271 | 1 139 077 |
| Apr 13, 2020 | $0.269 | $0.288 | $0.260 | $0.280 | 426 770 |
| Apr 09, 2020 | $0.270 | $0.280 | $0.250 | $0.268 | 298 774 |
| Apr 08, 2020 | $0.270 | $0.275 | $0.252 | $0.270 | 185 586 |
| Apr 07, 2020 | $0.280 | $0.290 | $0.275 | $0.278 | 148 873 |
| Apr 06, 2020 | $0.278 | $0.289 | $0.260 | $0.286 | 582 896 |
