Smart Powerr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.75	0.81	0.71	0.73	-	3.51%	519,712
Mar 28, 2025	0.72	0.73	0.70	0.71	0.71	1.43%	38,814
Mar 27, 2025	0.70	0.74	0.70	0.70	0.70	-2.78%	11,664
Mar 26, 2025	0.72	0.75	0.70	0.72	0.72	-	26,178
Mar 25, 2025	0.73	0.73	0.70	0.72	0.72	-1.37%	9,432
Mar 24, 2025	0.72	0.76	0.72	0.73	0.73	-0.64%	12,053
Mar 21, 2025	0.69	0.75	0.67	0.73	0.73	3.48%	15,131
Mar 20, 2025	0.70	0.76	0.70	0.71	0.71	-2.74%	30,768
Mar 19, 2025	0.75	0.76	0.71	0.73	0.73	-2.67%	12,191
Mar 18, 2025	0.72	0.75	0.67	0.75	0.75	8.70%	29,126
Mar 17, 2025	0.69	0.72	0.68	0.69	0.69	0.58%	23,030
Mar 14, 2025	0.68	0.70	0.66	0.69	0.69	4.84%	19,540
Mar 13, 2025	0.68	0.76	0.64	0.65	0.65	-6.52%	33,417
Mar 12, 2025	0.72	0.73	0.70	0.70	0.70	-5.80%	62,218
Mar 11, 2025	0.81	0.81	0.74	0.74	0.74	0.41%	15,423
Mar 10, 2025	0.76	0.78	0.74	0.74	0.74	-1.90%	42,000
Mar 7, 2025	0.75	0.80	0.74	0.75	0.75	0.56%	46,879
Mar 6, 2025	0.75	0.77	0.73	0.75	0.75	-2.90%	24,228
Mar 5, 2025	0.78	0.81	0.76	0.77	0.77	-0.04%	11,797
Mar 4, 2025	0.78	0.81	0.75	0.77	0.77	-0.93%	52,727
Mar 3, 2025	0.80	0.85	0.78	0.78	0.78	-1.25%	151,353
Feb 28, 2025	0.77	0.83	0.73	0.79	0.79	1.54%	54,229
Feb 27, 2025	0.71	0.89	0.71	0.78	0.78	2.23%	277,414
Feb 26, 2025	0.76	0.80	0.76	0.76	0.76	0.13%	15,172
Feb 25, 2025	0.77	0.77	0.75	0.76	0.76	-1.54%	21,606
Feb 24, 2025	0.81	0.81	0.76	0.77	0.77	-2.86%	19,297
Feb 21, 2025	0.76	0.82	0.75	0.79	0.79	1.38%	97,829
Feb 20, 2025	0.86	0.86	0.76	0.78	0.78	-5.58%	184,604
Feb 19, 2025	0.72	0.87	0.70	0.83	0.83	17.93%	319,097
Feb 18, 2025	0.72	0.73	0.65	0.70	0.70	-2.17%	43,775
Feb 14, 2025	0.66	0.74	0.66	0.72	0.72	7.39%	42,250
Feb 13, 2025	0.63	0.67	0.63	0.67	0.67	4.69%	19,874
Feb 12, 2025	0.63	0.65	0.63	0.64	0.64	-	11,540
Feb 11, 2025	0.64	0.67	0.63	0.64	0.64	-3.02%	4,973
Feb 10, 2025	0.66	0.67	0.63	0.66	0.66	3.11%	8,605
Feb 7, 2025	0.64	0.66	0.63	0.64	0.64	2.73%	14,994
Feb 6, 2025	0.63	0.66	0.61	0.62	0.62	-1.78%	17,445
Feb 5, 2025	0.63	0.67	0.63	0.63	0.63	-0.67%	10,058
Feb 4, 2025	0.62	0.67	0.62	0.64	0.64	3.00%	14,279
Feb 3, 2025	0.65	0.66	0.61	0.62	0.62	-7.45%	21,007
Jan 31, 2025	0.64	0.67	0.63	0.67	0.67	5.90%	20,041
Jan 30, 2025	0.66	0.66	0.62	0.63	0.63	0.41%	14,872
Jan 29, 2025	0.63	0.65	0.62	0.63	0.63	-3.64%	24,044
Jan 28, 2025	0.65	0.66	0.62	0.65	0.65	1.16%	43,257
Jan 27, 2025	0.63	0.67	0.62	0.65	0.65	2.59%	38,152
Jan 24, 2025	0.66	0.66	0.62	0.63	0.63	-	37,105
Jan 23, 2025	0.63	0.66	0.62	0.63	0.63	0.02%	28,923
Jan 22, 2025	0.64	0.67	0.61	0.63	0.63	-5.26%	64,092
Jan 21, 2025	0.67	0.67	0.65	0.66	0.66	4.86%	12,475
Jan 17, 2025	0.64	0.66	0.61	0.63	0.63	-0.56%	30,542