Smart Powerr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	0.62	0.66	0.61	0.64	0.64	1.22%	25,509
Jan 15, 2025	0.63	0.65	0.61	0.63	0.63	-0.02%	13,183
Jan 14, 2025	0.63	0.67	0.61	0.63	0.63	0.02%	38,325
Jan 13, 2025	0.66	0.66	0.61	0.63	0.63	-1.58%	32,558
Jan 10, 2025	0.69	0.70	0.53	0.64	0.64	-9.12%	190,489
Jan 8, 2025	0.73	0.77	0.66	0.70	0.70	-3.52%	126,463
Jan 7, 2025	0.73	0.80	0.71	0.73	0.73	1.81%	330,013
Jan 6, 2025	0.74	0.75	0.69	0.72	0.72	-1.78%	28,396
Jan 3, 2025	0.73	0.73	0.69	0.73	0.73	1.37%	44,425
Jan 2, 2025	0.74	0.77	0.71	0.72	0.72	-6.24%	34,973
Dec 31, 2024	0.80	0.80	0.71	0.77	0.77	2.20%	59,934
Dec 30, 2024	0.87	0.87	0.68	0.75	0.75	-16.40%	246,022
Dec 27, 2024	0.73	0.90	0.70	0.90	0.90	24.85%	190,023
Dec 26, 2024	0.62	0.72	0.60	0.72	0.72	16.15%	176,968
Dec 24, 2024	0.62	0.63	0.60	0.62	0.62	-0.02%	26,606
Dec 23, 2024	0.67	0.68	0.61	0.62	0.62	-4.60%	54,256
Dec 20, 2024	0.64	0.67	0.57	0.65	0.65	-	72,189
Dec 19, 2024	0.67	0.67	0.62	0.65	0.65	6.21%	8,276
Dec 18, 2024	0.70	0.70	0.57	0.61	0.61	-5.57%	34,569
Dec 17, 2024	0.67	0.70	0.63	0.65	0.65	1.25%	30,369
Dec 16, 2024	0.68	0.68	0.64	0.64	0.64	-6.56%	24,514
Dec 13, 2024	0.67	0.70	0.63	0.68	0.68	-0.72%	75,645
Dec 12, 2024	0.69	0.72	0.66	0.69	0.69	-2.83%	39,859
Dec 11, 2024	0.68	0.71	0.68	0.71	0.71	0.77%	5,312
Dec 10, 2024	0.71	0.73	0.70	0.70	0.70	-0.20%	11,867
Dec 9, 2024	0.74	0.74	0.70	0.71	0.71	-0.14%	30,277
Dec 6, 2024	0.75	0.75	0.70	0.71	0.71	-1.81%	18,168
Dec 5, 2024	0.74	0.74	0.72	0.72	0.72	-	10,223
Dec 4, 2024	0.74	0.75	0.68	0.72	0.72	-4.00%	14,919
Dec 3, 2024	0.72	0.78	0.68	0.75	0.75	4.09%	78,416
Dec 2, 2024	0.68	0.75	0.68	0.72	0.72	1.48%	60,314
Nov 29, 2024	0.68	0.71	0.68	0.71	0.71	3.98%	3,138
Nov 27, 2024	0.69	0.69	0.68	0.68	0.68	0.38%	26,434
Nov 26, 2024	0.68	0.71	0.68	0.68	0.68	-3.56%	36,258
Nov 25, 2024	0.72	0.72	0.68	0.71	0.71	3.67%	16,324
Nov 22, 2024	0.70	0.78	0.68	0.68	0.68	-4.16%	79,185
Nov 21, 2024	0.68	0.71	0.67	0.71	0.71	1.40%	12,038
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