Smart Powerr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.28	0.32	0.26	0.32	0.32	8.06%	5,267,711
May 29, 2026	0.30	0.34	0.27	0.29	0.29	23.94%	44,778,935
May 28, 2026	0.33	0.33	0.23	0.24	0.24	-32.80%	7,630,013
May 27, 2026	0.36	0.36	0.32	0.35	0.35	-7.53%	1,336,254
May 26, 2026	0.39	0.39	0.34	0.38	0.38	-3.47%	1,652,601
May 22, 2026	0.38	0.43	0.37	0.39	0.39	2.54%	2,455,610
May 21, 2026	0.39	0.40	0.36	0.38	0.38	-6.23%	1,752,363
May 20, 2026	0.41	0.43	0.20	0.41	0.41	-11.31%	10,512,532
May 19, 2026	0.62	0.70	0.40	0.46	0.46	-26.12%	26,948,912
May 18, 2026	0.63	1.19	0.61	0.62	0.62	30.59%	177,916,450
May 15, 2026	0.49	0.59	0.40	0.48	0.48	-33.28%	22,374,051
May 14, 2026	0.21	0.91	0.21	0.71	0.71	257.15%	510,526,141
May 13, 2026	0.23	0.23	0.19	0.20	0.20	-21.26%	5,803,690
May 12, 2026	0.24	0.26	0.20	0.25	0.25	41.90%	172,449,730
May 11, 2026	0.30	0.31	0.16	0.18	0.18	-38.28%	6,106,926
May 8, 2026	0.39	0.41	0.24	0.29	0.29	-38.30%	3,989,789
May 7, 2026	0.53	0.53	0.36	0.47	0.47	-10.39%	2,802,800
May 6, 2026	0.51	0.54	0.49	0.52	0.52	0.34%	982,732
May 5, 2026	0.46	0.64	0.46	0.52	0.52	20.16%	28,175,170
May 4, 2026	0.50	0.54	0.43	0.44	0.44	-20.62%	1,723,309
May 1, 2026	0.50	0.66	0.46	0.55	0.55	-38.12%	18,747,460
Apr 30, 2026	0.96	0.96	0.87	0.89	0.89	-13.18%	561,938
Apr 29, 2026	0.85	1.03	0.81	1.02	1.02	15.16%	2,048,509
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