5 DAY PERFORMANCE
+296.55%
1 MONTH PERFORMANCE
+61.97%
3 MONTH PERFORMANCE
-4.17%
6 MONTH PERFORMANCE
-13.53%
YEAR-TO-DATE PERFORMANCE
-13.53%
1 YEAR PERFORMANCE
-85.26%
Smart Powerr Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.23 | $0.20 (-13.04%) | $0.23 | $0.19 | 5.47 M | $496.60 K |
| 05/12/2026 | $0.24 | $0.25 (6.86%) | $0.26 | $0.20 | 172.45 M | $622.90 K |
| 05/11/2026 | $0.30 | $0.18 (-40.33%) | $0.31 | $0.16 | 6.11 M | $438.97 K |
| 05/08/2026 | $0.39 | $0.29 (-25.64%) | $0.41 | $0.24 | 3.99 M | $711.18 K |
| 05/07/2026 | $0.53 | $0.47 (-11.09%) | $0.53 | $0.36 | 2.80 M | $1.15 M |
| 05/06/2026 | $0.51 | $0.52 (3.37%) | $0.54 | $0.49 | 982.73 K | $1.29 M |
| 05/05/2026 | $0.46 | $0.52 (13.56%) | $0.64 | $0.46 | 28.18 M | $1.28 M |
| 05/04/2026 | $0.50 | $0.44 (-13%) | $0.54 | $0.43 | 1.72 M | $1.07 M |
| 05/01/2026 | $0.50 | $0.55 (9.6%) | $0.66 | $0.46 | 18.75 M | $1.34 M |
| 04/30/2026 | $0.96 | $0.89 (-7.75%) | $0.96 | $0.87 | 561.94 K | $2.17 M |
| 04/29/2026 | $0.85 | $1.02 (19.86%) | $1.03 | $0.81 | 2.05 M | $2.50 M |
| 04/28/2026 | $0.95 | $0.89 (-6.77%) | $0.98 | $0.82 | 1.43 M | $2.17 M |
| 04/27/2026 | $0.82 | $0.94 (14%) | $0.97 | $0.76 | 5.08 M | $2.29 M |
| 04/24/2026 | $0.64 | $0.80 (24.55%) | $0.82 | $0.64 | 2.80 M | $1.96 M |
| 04/23/2026 | $0.63 | $0.64 (1.59%) | $0.66 | $0.62 | 368.90 K | $1.57 M |
| 04/22/2026 | $0.67 | $0.63 (-5.84%) | $0.67 | $0.63 | 812.60 K | $1.55 M |
| 04/21/2026 | $0.57 | $0.64 (12.02%) | $0.77 | $0.55 | 16.37 M | $1.56 M |
| 04/20/2026 | $0.63 | $0.58 (-8.43%) | $0.63 | $0.58 | 685.93 K | $1.42 M |
| 04/17/2026 | $0.74 | $0.67 (-8.66%) | $0.76 | $0.63 | 1.02 M | $1.65 M |
| 04/16/2026 | $0.68 | $0.75 (10.62%) | $0.75 | $0.65 | 2.86 M | $1.84 M |
| 04/15/2026 | $0.61 | $0.65 (5.81%) | $0.67 | $0.58 | 3.31 M | $1.59 M |
| 04/14/2026 | $0.60 | $0.60 (0.72%) | $0.65 | $0.54 | 3.66 M | $1.48 M |
| 04/13/2026 | $0.53 | $0.71 (33.96%) | $0.77 | $0.51 | 15.29 M | $1.74 M |
| 04/10/2026 | $0.48 | $0.63 (32.78%) | $1.00 | $0.46 | 441.52 M | $1.55 M |
| 04/09/2026 | $0.33 | $0.34 (2.04%) | $0.36 | $0.33 | 476.40 K | $835.27 K |
| 04/08/2026 | $0.31 | $0.34 (9.01%) | $0.35 | $0.30 | 824.02 K | $833.80 K |
| 04/07/2026 | $0.32 | $0.33 (2.81%) | $0.33 | $0.29 | 1.64 M | $806.83 K |
| 04/06/2026 | $0.28 | $0.33 (14.79%) | $0.45 | $0.28 | 31.75 M | $809.28 K |
| 04/02/2026 | $0.24 | $0.26 (9.46%) | $0.26 | $0.23 | 116.60 K | $644.23 K |
| 04/01/2026 | $0.26 | $0.26 (-1.58%) | $0.27 | $0.24 | 172.19 K | $635.41 K |
| 03/31/2026 | $0.22 | $0.26 (16.87%) | $0.26 | $0.22 | 362.91 K | $633.69 K |
| 03/30/2026 | $0.22 | $0.24 (11.57%) | $0.24 | $0.21 | 201.72 K | $600.58 K |
| 03/27/2026 | $0.24 | $0.22 (-5.49%) | $0.25 | $0.20 | 550.43 K | $549.33 K |
| 03/26/2026 | $0.20 | $0.23 (11.38%) | $0.25 | $0.19 | 697.14 K | $559.38 K |
| 03/25/2026 | $0.20 | $0.21 (0.34%) | $0.24 | $0.20 | 1.96 M | $502.98 K |
| 03/24/2026 | $0.24 | $0.21 (-12.09%) | $0.24 | $0.19 | 1.01 M | $520.88 K |
| 03/23/2026 | $0.29 | $0.24 (-19.17%) | $0.31 | $0.22 | 1.34 M | $579.98 K |
| 03/20/2026 | $0.32 | $0.29 (-9.7%) | $0.41 | $0.27 | 1.76 M | $703.34 K |
| 03/19/2026 | $0.57 | $0.34 (-41.14%) | $0.57 | $0.21 | 6.53 M | $822.77 K |
| 03/18/2026 | $0.97 | $0.59 (-39.46%) | $0.97 | $0.56 | 3.95 M | $1.45 M |
| 03/17/2026 | $1.18 | $1.18 (0%) | $2.66 | $0.72 | 99.13 M | $2.89 M |
| 03/16/2026 | $1.25 | $1.24 (-0.8%) | $1.29 | $1.19 | 67.30 K | $3.04 M |
| 03/13/2026 | $1.24 | $1.28 (3.23%) | $1.30 | $1.19 | 131.84 K | $3.14 M |
| 03/12/2026 | $1.20 | $1.24 (3.33%) | $1.25 | $1.16 | 94.73 K | $3.04 M |
| 03/11/2026 | $1.21 | $1.21 (0%) | $1.25 | $1.19 | 26.11 K | $2.97 M |
| 03/10/2026 | $1.16 | $1.20 (3.45%) | $1.21 | $1.10 | 64.80 K | $2.94 M |
| 03/09/2026 | $1.14 | $1.15 (0.88%) | $1.18 | $1.10 | 62.73 K | $2.82 M |
| 03/06/2026 | $1.23 | $1.15 (-6.5%) | $1.23 | $1.12 | 32.30 K | $2.82 M |
| 03/05/2026 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.14 | 30.00 K | $2.89 M |
| 03/04/2026 | $1.20 | $1.15 (-4.17%) | $1.24 | $1.10 | 94.00 K | $2.82 M |
| 03/03/2026 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.17 | 1.71 K | $2.89 M |
| 03/02/2026 | $1.16 | $1.22 (5.17%) | $1.23 | $1.16 | 20.44 K | $2.99 M |
| 02/27/2026 | $1.24 | $1.16 (-6.45%) | $1.24 | $1.13 | 87.90 K | $2.84 M |
| 02/26/2026 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.20 | 96.80 K | $3.04 M |
| 02/25/2026 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.20 | 121.50 K | $3.07 M |
| 02/24/2026 | $1.25 | $1.27 (1.6%) | $1.29 | $1.20 | 35.92 K | $3.11 M |
| 02/23/2026 | $1.31 | $1.29 (-1.53%) | $1.33 | $1.24 | 33.90 K | $3.16 M |
| 02/20/2026 | $1.24 | $1.29 (4.03%) | $1.30 | $1.22 | 33.80 K | $3.16 M |
| 02/19/2026 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.20 | 6.03 K | $3.11 M |
| 02/18/2026 | $1.24 | $1.34 (8.06%) | $1.35 | $1.18 | 231.41 K | $3.29 M |
| 02/17/2026 | $1.19 | $1.27 (6.72%) | $1.29 | $1.13 | 66.70 K | $3.11 M |
| 02/13/2026 | $1.26 | $1.20 (-4.76%) | $1.29 | $1.19 | 55.30 K | $2.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
