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 |
| Jul 26, 2023 | $1.50 | $1.55 | $1.48 | $1.50 | 6 686 |
| Jul 25, 2023 | $1.48 | $1.55 | $1.47 | $1.48 | 9 541 |
| Jul 24, 2023 | $1.55 | $1.56 | $1.47 | $1.51 | 14 206 |
| Jul 21, 2023 | $1.49 | $1.52 | $1.46 | $1.49 | 14 959 |
| Jul 20, 2023 | $1.53 | $1.56 | $1.49 | $1.50 | 7 133 |
| Jul 19, 2023 | $1.48 | $1.57 | $1.48 | $1.52 | 6 702 |
| Jul 18, 2023 | $1.50 | $1.52 | $1.45 | $1.52 | 9 720 |
| Jul 17, 2023 | $1.59 | $1.62 | $1.42 | $1.50 | 66 733 |
| Jul 14, 2023 | $1.60 | $1.62 | $1.57 | $1.59 | 11 346 |
| Jul 13, 2023 | $1.65 | $1.67 | $1.60 | $1.60 | 23 805 |
| Jul 12, 2023 | $1.60 | $1.75 | $1.56 | $1.59 | 70 451 |
| Jul 11, 2023 | $1.60 | $1.61 | $1.56 | $1.60 | 53 290 |
| Jul 10, 2023 | $1.60 | $1.85 | $1.58 | $1.60 | 43 485 |
| Jul 07, 2023 | $1.61 | $1.71 | $1.61 | $1.63 | 11 070 |
| Jul 06, 2023 | $1.62 | $1.68 | $1.60 | $1.61 | 14 643 |
| Jul 05, 2023 | $1.78 | $1.78 | $1.62 | $1.62 | 23 381 |
| Jul 03, 2023 | $1.61 | $1.68 | $1.60 | $1.64 | 8 711 |
| Jun 30, 2023 | $1.66 | $1.75 | $1.60 | $1.62 | 38 689 |
| Jun 29, 2023 | $1.69 | $1.78 | $1.66 | $1.66 | 7 743 |
| Jun 28, 2023 | $1.70 | $1.97 | $1.62 | $1.64 | 23 375 |
| Jun 27, 2023 | $1.70 | $1.79 | $1.55 | $1.75 | 16 789 |
| Jun 26, 2023 | $1.88 | $2.00 | $1.68 | $1.69 | 36 560 |
| Jun 23, 2023 | $1.95 | $2.04 | $1.75 | $1.75 | 20 190 |
| Jun 22, 2023 | $2.03 | $2.03 | $1.90 | $1.90 | 12 776 |
| Jun 21, 2023 | $2.13 | $2.13 | $1.94 | $1.99 | 16 945 |
