Smart Powerr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.73	1.84	1.70	1.80	1.80	4.05%	107,879
Jul 9, 2026	1.89	1.89	1.64	1.73	1.73	-5.98%	78,617
Jul 8, 2026	1.96	1.97	1.79	1.84	1.84	-6.12%	83,860
Jul 7, 2026	2.14	2.18	1.93	1.96	1.96	-7.55%	51,323
Jul 6, 2026	2.00	2.13	1.98	2.12	2.12	7.07%	63,273
Jul 2, 2026	2.12	2.12	1.92	1.98	1.98	-10.00%	66,642
Jul 1, 2026	1.95	2.24	1.95	2.20	2.20	6.80%	37,039
Jun 30, 2026	2.09	2.09	1.87	2.06	2.06	-5.07%	110,311
Jun 29, 2026	2.15	2.19	2.08	2.17	2.17	-2.25%	31,691
Jun 26, 2026	2.17	2.24	2.00	2.22	2.22	-1.33%	89,241
Jun 25, 2026	2.27	2.34	2.07	2.25	2.25	-2.17%	93,544
Jun 24, 2026	2.28	2.41	2.26	2.30	2.30	-4.96%	98,871
Jun 23, 2026	2.29	2.56	2.10	2.42	2.42	4.31%	624,068
Jun 22, 2026	2.62	2.77	2.24	2.32	2.32	-16.25%	288,993
Jun 18, 2026	2.38	2.85	2.31	2.77	2.77	4.92%	753,032
Jun 17, 2026	2.24	3.03	1.93	2.64	2.64	27.54%	9,147,906
Jun 16, 2026	2.10	2.20	1.81	2.07	2.07	7.81%	4,262,159
Jun 15, 2026	1.94	2.16	1.90	1.92	1.92	0.52%	168,407
Jun 12, 2026	2.11	2.11	1.80	1.91	1.91	-10.75%	289,807
Jun 11, 2026	2.26	2.27	2.12	2.14	2.14	-6.96%	137,146
Jun 10, 2026	2.22	2.30	2.11	2.30	2.30	3.60%	193,311
Jun 9, 2026	2.68	2.68	2.22	2.22	2.22	-25.50%	356,372
Jun 8, 2026	2.86	3.40	2.66	2.98	2.98	3.04%	865,306
Jun 5, 2026	3.13	3.13	2.70	2.89	2.89	-9.51%	393,290
Jun 4, 2026	3.04	3.20	3.03	3.20	3.20	3.60%	202,240
Jun 3, 2026	3.09	3.18	2.81	3.09	3.09	-3.71%	331,411
Jun 2, 2026	3.20	3.23	2.96	3.20	3.20	1.71%	262,745
Jun 1, 2026	2.83	3.22	2.62	3.15	3.15	8.06%	564,477
May 29, 2026	3.04	3.39	2.69	2.92	2.92	23.94%	4,528,254
May 28, 2026	3.30	3.35	2.30	2.35	2.35	-32.80%	1,291,184
May 27, 2026	3.61	3.61	3.24	3.50	3.50	-7.53%	142,130
May 26, 2026	3.90	3.94	3.44	3.79	3.79	-3.47%	175,318
May 22, 2026	3.81	4.30	3.65	3.92	3.92	2.54%	250,758
May 21, 2026	3.90	4.00	3.60	3.82	3.82	-6.23%	189,234
May 20, 2026	4.09	4.31	2.00	4.08	4.08	-11.31%	1,075,418
May 19, 2026	6.19	7.00	4.00	4.60	4.60	-26.12%	2,762,005
May 18, 2026	6.27	11.90	6.05	6.22	6.22	30.59%	18,377,882
May 15, 2026	4.89	5.89	4.04	4.77	4.77	-33.28%	2,271,998
May 14, 2026	2.10	9.10	2.09	7.14	7.14	257.15%	52,067,510
May 13, 2026	2.30	2.30	1.85	2.00	2.00	-21.26%	580,369
May 12, 2026	2.38	2.57	2.04	2.54	2.54	41.90%	17,244,973
May 11, 2026	3.00	3.10	1.62	1.79	1.79	-38.28%	610,692
May 8, 2026	3.90	4.07	2.44	2.90	2.90	-38.30%	398,978
May 7, 2026	5.29	5.29	3.59	4.70	4.70	-10.39%	280,280
May 6, 2026	5.07	5.35	4.90	5.25	5.25	0.34%	98,273
May 5, 2026	4.60	6.41	4.60	5.23	5.23	20.16%	2,817,517
May 4, 2026	5.00	5.44	4.29	4.35	4.35	-20.62%	172,330
May 1, 2026	5.00	6.64	4.61	5.48	5.48	-38.12%	1,874,746
Apr 30, 2026	9.60	9.60	8.65	8.86	8.86	-13.18%	56,193
Apr 29, 2026	8.51	10.30	8.12	10.20	10.20	15.16%	204,850