Smart Powerr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.70	0.72	0.69	0.70	0.70	-	11,987
Nov 19, 2024	0.68	0.70	0.67	0.70	0.70	-2.19%	16,406
Nov 18, 2024	0.67	0.72	0.67	0.72	0.72	5.87%	20,354
Nov 15, 2024	0.68	0.70	0.67	0.68	0.68	-1.45%	5,943
Nov 14, 2024	0.67	0.71	0.67	0.69	0.69	-0.59%	23,473
Nov 13, 2024	0.69	0.69	0.67	0.69	0.69	-	22,294
Nov 12, 2024	0.72	0.72	0.68	0.69	0.69	-3.76%	20,491
Nov 11, 2024	0.70	0.72	0.68	0.72	0.72	-0.42%	64,871
Nov 8, 2024	0.71	0.76	0.69	0.72	0.72	4.33%	22,344
Nov 7, 2024	0.74	0.76	0.68	0.69	0.69	-2.94%	52,611
Nov 6, 2024	0.71	0.74	0.71	0.71	0.71	-3.91%	6,555
Nov 5, 2024	0.75	0.75	0.72	0.74	0.74	1.36%	3,628
Nov 4, 2024	0.71	0.74	0.70	0.73	0.73	-2.62%	39,237
Nov 1, 2024	0.74	0.77	0.73	0.75	0.75	1.52%	7,565
Oct 31, 2024	0.80	0.80	0.73	0.74	0.74	-5.37%	23,690
Oct 30, 2024	0.76	0.80	0.75	0.78	0.78	-0.05%	47,161
Oct 29, 2024	0.75	0.80	0.75	0.78	0.78	-1.18%	39,778
Oct 28, 2024	0.77	0.80	0.73	0.79	0.79	5.33%	67,575
Oct 25, 2024	0.77	0.83	0.73	0.75	0.75	-1.32%	445,205
Oct 24, 2024	0.77	0.78	0.72	0.76	0.76	1.35%	2,357,445
Oct 23, 2024	0.75	0.77	0.70	0.75	0.75	-2.23%	8,597
Oct 22, 2024	0.75	0.79	0.72	0.77	0.77	1.44%	65,341
Oct 21, 2024	0.74	0.76	0.72	0.76	0.76	-0.64%	13,856
Oct 18, 2024	0.76	0.76	0.74	0.76	0.76	4.22%	38,651
Oct 17, 2024	0.73	0.75	0.70	0.73	0.73	0.32%	23,271
Oct 16, 2024	0.71	0.73	0.67	0.73	0.73	8.29%	42,448
Oct 15, 2024	0.73	0.73	0.67	0.67	0.67	-6.77%	6,035
Oct 14, 2024	0.73	0.73	0.72	0.72	0.72	-1.22%	16,108
Oct 11, 2024	0.68	0.75	0.66	0.73	0.73	6.85%	35,428
Oct 10, 2024	0.78	0.78	0.63	0.68	0.68	-7.74%	130,034
Oct 9, 2024	0.79	0.83	0.74	0.74	0.74	-8.55%	39,656
Oct 8, 2024	0.82	0.82	0.74	0.81	0.81	-1.26%	69,473
Oct 7, 2024	0.84	0.84	0.79	0.82	0.82	-2.39%	61,294
Oct 4, 2024	0.82	0.87	0.80	0.84	0.84	1.44%	62,673
Oct 3, 2024	0.87	0.87	0.77	0.83	0.83	-6.02%	41,068
Oct 2, 2024	0.88	0.90	0.80	0.88	0.88	5.51%	125,962
Oct 1, 2024	0.87	0.91	0.82	0.84	0.84	-5.10%	63,840
Sep 30, 2024	0.81	0.95	0.81	0.88	0.88	8.51%	238,935
Sep 27, 2024	0.83	0.86	0.80	0.81	0.81	-4.58%	27,847
Sep 26, 2024	0.84	0.86	0.80	0.85	0.85	6.37%	62,527
Sep 25, 2024	0.80	0.80	0.77	0.80	0.80	1.14%	18,544
Sep 24, 2024	0.78	0.80	0.72	0.79	0.79	8.44%	28,961
Sep 23, 2024	0.85	0.86	0.70	0.73	0.73	-10.06%	105,495
Sep 20, 2024	0.81	0.86	0.80	0.81	0.81	-	8,201
Sep 19, 2024	0.81	0.88	0.80	0.81	0.81	-2.41%	43,822
Sep 18, 2024	0.83	0.84	0.82	0.83	0.83	-	26,015
Sep 17, 2024	0.83	0.91	0.83	0.83	0.83	-1.18%	9,144
Sep 16, 2024	0.99	0.99	0.84	0.84	0.84	-11.59%	63,796
Sep 13, 2024	0.96	0.99	0.89	0.95	0.95	-2.98%	40,209
Sep 12, 2024	0.94	0.98	0.91	0.98	0.98	3.62%	41,303
Sep 11, 2024	0.95	0.98	0.86	0.95	0.95	3.69%	13,458
Sep 10, 2024	0.92	0.95	0.84	0.91	0.91	-4.04%	16,044
Sep 9, 2024	0.87	0.95	0.83	0.95	0.95	8.70%	30,912
Sep 6, 2024	0.81	0.92	0.81	0.87	0.87	6.56%	33,651
Sep 5, 2024	0.89	0.89	0.82	0.82	0.82	0.97%	6,177
Sep 4, 2024	0.79	0.90	0.79	0.81	0.81	-4.46%	20,943
Sep 3, 2024	0.91	0.91	0.83	0.85	0.85	-5.55%	24,336
Aug 30, 2024	0.90	0.90	0.85	0.90	0.90	4.64%	9,760
Aug 29, 2024	0.85	0.90	0.85	0.86	0.86	-2.27%	12,898
Aug 28, 2024	0.89	0.89	0.85	0.88	0.88	-1.68%	8,749
Aug 27, 2024	0.82	0.90	0.82	0.90	0.90	7.83%	20,935
Aug 26, 2024	0.82	0.88	0.82	0.83	0.83	-1.17%	14,911
Aug 23, 2024	0.90	0.90	0.84	0.84	0.84	-6.59%	26,966
Aug 22, 2024	0.94	0.94	0.86	0.90	0.90	2.10%	5,406
Aug 21, 2024	0.87	0.92	0.85	0.88	0.88	-4.23%	8,778
Aug 20, 2024	0.95	0.95	0.85	0.92	0.92	3.63%	4,532
Aug 19, 2024	0.86	0.92	0.86	0.89	0.89	-2.04%	29,821
Aug 16, 2024	0.91	0.92	0.87	0.91	0.91	4.55%	17,354
Aug 15, 2024	0.89	0.90	0.85	0.87	0.87	0.73%	70,906
Aug 14, 2024	0.85	0.88	0.84	0.86	0.86	-0.81%	5,167
Aug 13, 2024	0.89	0.89	0.82	0.87	0.87	-3.18%	5,684
Aug 12, 2024	0.94	0.94	0.83	0.90	0.90	8.48%	7,023
Aug 9, 2024	0.85	0.86	0.81	0.83	0.83	0.67%	19,112
Aug 8, 2024	0.86	0.86	0.81	0.82	0.82	0.60%	2,466
Aug 7, 2024	0.86	0.90	0.81	0.82	0.82	-0.60%	27,919
Aug 6, 2024	0.82	0.85	0.80	0.82	0.82	-	14,187
Aug 5, 2024	0.84	0.84	0.80	0.82	0.82	-8.37%	26,487
Aug 2, 2024	0.84	0.90	0.84	0.89	0.89	3.94%	14,707
Aug 1, 2024	1.04	1.07	0.85	0.86	0.86	-13.90%	261,927
Jul 31, 2024	1.09	1.09	1.00	1.00	1.00	-	19,265
Jul 30, 2024	1.02	1.02	0.96	1.00	1.00	-1.96%	43,448
Jul 29, 2024	0.95	1.06	0.95	1.02	1.02	2.00%	68,599
Jul 26, 2024	1.00	1.01	1.00	1.00	1.00	-0.99%	4,354
Jul 25, 2024	0.97	1.01	0.97	1.01	1.01	1.55%	32,541
Jul 24, 2024	1.00	1.04	0.97	0.99	0.99	-2.01%	30,049
Jul 23, 2024	1.02	1.06	1.00	1.02	1.02	-1.46%	62,323
Jul 22, 2024	0.96	1.09	0.96	1.03	1.03	4.04%	114,254
Jul 19, 2024	0.96	1.00	0.95	0.99	0.99	3.13%	23,802
Jul 18, 2024	1.01	1.03	0.96	0.96	0.96	-4.48%	16,009
Jul 17, 2024	1.03	1.12	0.99	1.01	1.01	-1.95%	41,467
Jul 16, 2024	1.07	1.07	1.00	1.03	1.03	0.49%	31,126
Jul 15, 2024	1.00	1.03	0.96	1.02	1.02	-0.97%	72,713
Jul 12, 2024	1.00	1.05	0.99	1.03	1.03	4.04%	82,872
Jul 11, 2024	0.99	1.02	0.98	0.99	0.99	-2.94%	47,003
Jul 10, 2024	1.00	1.05	0.97	1.02	1.02	3.03%	58,214
Jul 9, 2024	1.06	1.06	0.96	0.99	0.99	-7.48%	58,375
Jul 8, 2024	1.03	1.11	1.00	1.07	1.07	2.88%	53,172
Jul 5, 2024	1.04	1.09	1.04	1.04	1.04	-6.31%	40,747
Jul 3, 2024	1.06	1.19	1.06	1.11	1.11	1.83%	59,438
Jul 2, 2024	1.08	1.13	1.04	1.09	1.09	0.93%	22,993