NASDAQ:CREG
China Recycling Energy Corporation Stock Price (Quote)
$1.06
-0.0250 (-2.31%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.99 | $1.44 | Friday, 10th May 2024 CREG stock ended at $1.06. This is 2.31% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 8.91% from a day low at $1.01 to a day high of $1.10. |
| 90 days | $0.99 | $2.00 | |
| 52 weeks | $0.99 | $2.20 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2016 | $1.70 | $1.76 | $1.63 | $1.67 | 3 341 |
| Nov 25, 2016 | $1.73 | $1.77 | $1.67 | $1.77 | 6 256 |
| Nov 23, 2016 | $1.83 | $1.83 | $1.68 | $1.78 | 14 660 |
| Nov 22, 2016 | $1.86 | $1.86 | $1.76 | $1.83 | 14 155 |
| Nov 21, 2016 | $1.81 | $1.84 | $1.80 | $1.83 | 21 030 |
| Nov 18, 2016 | $1.92 | $1.92 | $1.73 | $1.82 | 30 932 |
| Nov 17, 2016 | $1.96 | $1.96 | $1.75 | $1.89 | 91 175 |
| Nov 16, 2016 | $1.50 | $1.91 | $1.44 | $1.82 | 76 235 |
| Nov 15, 2016 | $1.44 | $1.58 | $1.44 | $1.48 | 18 309 |
| Nov 14, 2016 | $1.44 | $1.44 | $1.43 | $1.44 | 9 822 |
| Nov 11, 2016 | $1.41 | $1.45 | $1.41 | $1.41 | 15 140 |
| Nov 10, 2016 | $1.44 | $1.44 | $1.43 | $1.43 | 15 542 |
| Nov 09, 2016 | $1.48 | $1.48 | $1.41 | $1.46 | 1 521 |
| Nov 08, 2016 | $1.43 | $1.43 | $1.41 | $1.42 | 2 690 |
| Nov 07, 2016 | $1.50 | $1.50 | $1.42 | $1.42 | 12 600 |
| Nov 04, 2016 | $1.48 | $1.48 | $1.45 | $1.47 | 4 700 |
| Nov 03, 2016 | $1.47 | $1.48 | $1.46 | $1.46 | 7 400 |
| Nov 02, 2016 | $1.48 | $1.48 | $1.45 | $1.48 | 4 300 |
| Nov 01, 2016 | $1.56 | $1.56 | $1.45 | $1.51 | 2 800 |
| Oct 31, 2016 | $1.60 | $1.60 | $1.49 | $1.49 | 2 000 |
| Oct 28, 2016 | $1.60 | $1.64 | $1.55 | $1.62 | 3 600 |
| Oct 27, 2016 | $1.64 | $1.64 | $1.55 | $1.61 | 4 200 |
| Oct 26, 2016 | $1.59 | $1.64 | $1.57 | $1.63 | 8 300 |
| Oct 25, 2016 | $1.56 | $1.59 | $1.51 | $1.54 | 4 200 |
| Oct 24, 2016 | $1.62 | $1.62 | $1.51 | $1.58 | 20 900 |
