Smart Powerr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.15	0.18	0.13	0.18	0.18	11.43%	17,174
Jul 23, 2026	0.15	0.21	0.15	0.16	0.16	-7.59%	54,873
Jul 22, 2026	0.19	0.27	0.17	0.17	0.17	-31.48%	140,786
Jul 21, 2026	0.27	0.44	0.17	0.25	0.25	-67.87%	416,752
Jul 20, 2026	1.47	1.48	0.64	0.77	0.77	-46.01%	4,337,678
Jul 17, 2026	1.50	1.50	1.36	1.43	1.43	-7.74%	81,741
Jul 16, 2026	1.52	1.62	1.52	1.55	1.55	-2.52%	21,320
Jul 15, 2026	1.57	1.65	1.53	1.59	1.59	3.92%	44,549
Jul 14, 2026	1.60	1.62	1.53	1.53	1.53	-7.27%	53,836
Jul 13, 2026	1.80	1.80	1.60	1.65	1.65	-8.33%	90,488
Jul 10, 2026	1.73	1.84	1.70	1.80	1.80	4.05%	111,048
Jul 9, 2026	1.89	1.89	1.64	1.73	1.73	-5.98%	81,266
Jul 8, 2026	1.96	1.97	1.79	1.84	1.84	-6.12%	84,844
Jul 7, 2026	2.14	2.18	1.93	1.96	1.96	-7.55%	53,321
Jul 6, 2026	2.00	2.13	1.98	2.12	2.12	7.07%	69,927
Jul 2, 2026	2.12	2.12	1.92	1.98	1.98	-10.00%	74,323
Jul 1, 2026	1.95	2.24	1.95	2.20	2.20	6.80%	37,481
Jun 30, 2026	2.09	2.09	1.87	2.06	2.06	-5.07%	110,490
Jun 29, 2026	2.15	2.19	2.08	2.17	2.17	-2.25%	38,263
Jun 26, 2026	2.17	2.24	2.00	2.22	2.22	-1.33%	89,241
Jun 25, 2026	2.27	2.34	2.07	2.25	2.25	-2.17%	93,544
Jun 24, 2026	2.28	2.41	2.26	2.30	2.30	-4.96%	98,871
Jun 23, 2026	2.29	2.56	2.10	2.42	2.42	4.31%	624,068
Jun 22, 2026	2.62	2.77	2.24	2.32	2.32	-16.25%	288,993
Jun 18, 2026	2.38	2.85	2.31	2.77	2.77	4.92%	753,032
Jun 17, 2026	2.24	3.03	1.93	2.64	2.64	27.54%	9,147,906
Jun 16, 2026	2.10	2.20	1.81	2.07	2.07	7.81%	4,262,159
Jun 15, 2026	1.94	2.16	1.90	1.92	1.92	0.52%	168,407
Jun 12, 2026	2.11	2.11	1.80	1.91	1.91	-10.75%	289,807
Jun 11, 2026	2.26	2.27	2.12	2.14	2.14	-6.96%	137,146
Jun 10, 2026	2.22	2.30	2.11	2.30	2.30	3.60%	193,311
Jun 9, 2026	2.68	2.68	2.22	2.22	2.22	-25.50%	356,372
Jun 8, 2026	2.86	3.40	2.66	2.98	2.98	3.04%	865,306
Jun 5, 2026	3.13	3.13	2.70	2.89	2.89	-9.51%	393,290
Jun 4, 2026	3.04	3.20	3.03	3.20	3.20	3.60%	202,240
Jun 3, 2026	3.09	3.18	2.81	3.09	3.09	-3.71%	331,411
Jun 2, 2026	3.20	3.23	2.96	3.20	3.20	1.71%	262,745
Jun 1, 2026	2.83	3.22	2.62	3.15	3.15	8.06%	564,477
May 29, 2026	3.04	3.39	2.69	2.92	2.92	23.94%	4,528,254
May 28, 2026	3.30	3.35	2.30	2.35	2.35	-32.80%	1,291,184
May 27, 2026	3.61	3.61	3.24	3.50	3.50	-7.53%	142,130
May 26, 2026	3.90	3.94	3.44	3.79	3.79	-3.47%	175,318
May 22, 2026	3.81	4.30	3.65	3.92	3.92	2.54%	250,758
May 21, 2026	3.90	4.00	3.60	3.82	3.82	-6.23%	189,234
May 20, 2026	4.09	4.31	2.00	4.08	4.08	-11.31%	1,075,418
May 19, 2026	6.19	7.00	4.00	4.60	4.60	-26.12%	2,762,005
May 18, 2026	6.27	11.90	6.05	6.22	6.22	30.59%	18,377,882
May 15, 2026	4.89	5.89	4.04	4.77	4.77	-33.28%	2,271,998
May 14, 2026	2.10	9.10	2.09	7.14	7.14	257.15%	52,067,510
May 13, 2026	2.30	2.30	1.85	2.00	2.00	-21.26%	580,369