Smart Powerr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.24	0.26	0.20	0.25	0.25	41.90%	170,728,500
May 11, 2026	0.30	0.31	0.16	0.18	0.18	-38.28%	5,857,154
May 8, 2026	0.39	0.41	0.24	0.29	0.29	-38.30%	3,858,992
May 7, 2026	0.53	0.53	0.36	0.47	0.47	-10.39%	2,739,766
May 6, 2026	0.51	0.54	0.49	0.52	0.52	0.34%	950,658
May 5, 2026	0.46	0.64	0.46	0.52	0.52	20.16%	27,897,210
May 4, 2026	0.50	0.54	0.43	0.44	0.44	-20.62%	1,716,646
May 1, 2026	0.50	0.66	0.46	0.55	0.55	-38.12%	18,474,378
Apr 30, 2026	0.96	0.96	0.87	0.89	0.89	-13.18%	555,033
Apr 29, 2026	0.85	1.03	0.81	1.02	1.02	15.16%	2,040,073
Apr 28, 2026	0.95	0.98	0.82	0.89	0.89	-5.27%	1,429,398
Apr 27, 2026	0.82	0.97	0.76	0.94	0.94	16.71%	5,084,463
Apr 24, 2026	0.64	0.82	0.64	0.80	0.80	25.17%	2,800,349
Apr 23, 2026	0.63	0.66	0.62	0.64	0.64	1.44%	368,880
Apr 22, 2026	0.67	0.67	0.63	0.63	0.63	-0.88%	812,590
Apr 21, 2026	0.57	0.77	0.55	0.64	0.64	10.31%	16,374,518
Apr 20, 2026	0.63	0.63	0.58	0.58	0.58	-14.10%	685,929
Apr 17, 2026	0.74	0.76	0.63	0.67	0.67	-10.44%	1,020,836
Apr 16, 2026	0.68	0.75	0.65	0.75	0.75	15.92%	2,858,249
Apr 15, 2026	0.61	0.67	0.58	0.65	0.65	7.42%	3,310,491
Apr 14, 2026	0.60	0.65	0.54	0.60	0.60	-15.17%	3,658,514
Apr 13, 2026	0.53	0.77	0.51	0.71	0.71	12.43%	15,285,175
Apr 10, 2026	0.48	1.00	0.46	0.63	0.63	85.41%	441,516,233
Apr 9, 2026	0.33	0.36	0.33	0.34	0.34	0.18%	476,354
Apr 8, 2026	0.31	0.35	0.30	0.34	0.34	3.34%	824,017
Apr 7, 2026	0.32	0.33	0.29	0.33	0.33	0.92%	1,639,982
Apr 6, 2026	0.28	0.45	0.28	0.33	0.33	24.10%	31,751,867
Apr 2, 2026	0.24	0.26	0.23	0.26	0.26	1.39%	116,578
Apr 1, 2026	0.26	0.27	0.24	0.26	0.26	0.27%	172,188
Mar 31, 2026	0.22	0.26	0.22	0.26	0.26	5.51%	362,906
Mar 30, 2026	0.22	0.24	0.21	0.24	0.24	9.33%	201,724
Mar 27, 2026	0.24	0.25	0.20	0.22	0.22	-1.80%	550,433
Mar 26, 2026	0.20	0.25	0.19	0.23	0.23	11.21%	697,143
Mar 25, 2026	0.20	0.24	0.20	0.21	0.21	-3.44%	1,960,151
Mar 24, 2026	0.24	0.24	0.19	0.21	0.21	-10.19%	1,005,561
Mar 23, 2026	0.29	0.31	0.22	0.24	0.24	-17.54%	1,340,405
Mar 20, 2026	0.32	0.41	0.27	0.29	0.29	-14.52%	1,760,155
Mar 19, 2026	0.57	0.57	0.21	0.34	0.34	-43.12%	6,533,047
Mar 18, 2026	0.97	0.97	0.56	0.59	0.59	-50.02%	3,954,153
Mar 17, 2026	1.18	2.66	0.72	1.18	1.18	-4.84%	99,130,111
Mar 16, 2026	1.25	1.29	1.19	1.24	1.24	-3.13%	67,281
Mar 13, 2026	1.24	1.30	1.19	1.28	1.28	3.23%	131,836
Mar 12, 2026	1.21	1.25	1.16	1.24	1.24	2.48%	94,733
Mar 11, 2026	1.21	1.25	1.19	1.21	1.21	0.83%	26,110
Mar 10, 2026	1.16	1.21	1.10	1.20	1.20	4.35%	64,795
Mar 9, 2026	1.14	1.18	1.10	1.15	1.15	-	62,725
Mar 6, 2026	1.23	1.23	1.12	1.15	1.15	-2.54%	32,279
Mar 5, 2026	1.19	1.20	1.14	1.18	1.18	3.06%	29,961
Mar 4, 2026	1.20	1.24	1.10	1.15	1.15	-2.97%	93,996
Mar 3, 2026	1.20	1.20	1.17	1.18	1.18	-3.28%	1,713