5 DAY PERFORMANCE
-4.55%
1 MONTH PERFORMANCE
+12.50%
3 MONTH PERFORMANCE
+4.36%
6 MONTH PERFORMANCE
-26.47%
YEAR-TO-DATE PERFORMANCE
-6.25%
1 YEAR PERFORMANCE
-44.62%
Smart Powerr Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.72 | $0.71 (-1.39%) | $0.73 | $0.70 | 60,645 | $6.25 M |
| 03/11/2025 | $0.81 | $0.74 (-8.27%) | $0.81 | $0.74 | 15,416 | $6.47 M |
| 03/10/2025 | $0.76 | $0.74 (-2.25%) | $0.78 | $0.74 | 42,102 | $6.44 M |
| 03/07/2025 | $0.75 | $0.75 (0.43%) | $0.80 | $0.74 | 46,900 | $6.57 M |
| 03/06/2025 | $0.75 | $0.75 (0.01%) | $0.77 | $0.73 | 24,288 | $6.53 M |
| 03/05/2025 | $0.78 | $0.77 (-0.58%) | $0.81 | $0.76 | 11,797 | $6.73 M |
| 03/04/2025 | $0.78 | $0.77 (-0.92%) | $0.81 | $0.75 | 52,727 | $6.73 M |
| 03/03/2025 | $0.80 | $0.78 (-2.49%) | $0.85 | $0.78 | 151,353 | $6.79 M |
| 02/28/2025 | $0.77 | $0.79 (2.86%) | $0.83 | $0.73 | 54,427 | $6.88 M |
| 02/27/2025 | $0.71 | $0.78 (9.48%) | $0.89 | $0.71 | 277,414 | $6.77 M |
| 02/26/2025 | $0.76 | $0.76 (0.08%) | $0.80 | $0.76 | 15,271 | $6.62 M |
| 02/25/2025 | $0.77 | $0.76 (-1.53%) | $0.77 | $0.75 | 21,606 | $6.62 M |
| 02/24/2025 | $0.81 | $0.77 (-4.47%) | $0.81 | $0.76 | 19,300 | $6.72 M |
| 02/21/2025 | $0.76 | $0.79 (4.51%) | $0.82 | $0.75 | 97,829 | $6.92 M |
| 02/20/2025 | $0.86 | $0.78 (-8.95%) | $0.86 | $0.76 | 184,604 | $6.82 M |
| 02/19/2025 | $0.72 | $0.83 (15.44%) | $0.87 | $0.70 | 319,097 | $7.23 M |
| 02/18/2025 | $0.72 | $0.70 (-2.24%) | $0.73 | $0.65 | 44,075 | $6.13 M |
| 02/14/2025 | $0.66 | $0.72 (8.49%) | $0.74 | $0.66 | 42,250 | $6.26 M |
| 02/13/2025 | $0.63 | $0.67 (6.35%) | $0.67 | $0.63 | 19,900 | $5.83 M |
| 02/12/2025 | $0.63 | $0.64 (1.59%) | $0.65 | $0.63 | 11,632 | $5.57 M |
| 02/11/2025 | $0.64 | $0.64 (-0.73%) | $0.67 | $0.63 | 5,000 | $5.57 M |
| 02/10/2025 | $0.66 | $0.66 (-0.02%) | $0.67 | $0.63 | 8,605 | $5.74 M |
| 02/07/2025 | $0.64 | $0.64 (0.02%) | $0.66 | $0.63 | 14,994 | $5.57 M |
| 02/06/2025 | $0.63 | $0.62 (-1.11%) | $0.66 | $0.61 | 17,445 | $5.42 M |
| 02/05/2025 | $0.63 | $0.63 (0.06%) | $0.67 | $0.63 | 10,058 | $5.52 M |
| 02/04/2025 | $0.62 | $0.64 (3%) | $0.67 | $0.62 | 14,300 | $5.56 M |
| 02/03/2025 | $0.65 | $0.62 (-4.62%) | $0.66 | $0.61 | 21,007 | $5.40 M |
| 01/31/2025 | $0.64 | $0.67 (4.67%) | $0.67 | $0.63 | 20,041 | $5.83 M |
| 01/30/2025 | $0.66 | $0.63 (-4.15%) | $0.66 | $0.62 | 15,053 | $5.51 M |
| 01/29/2025 | $0.63 | $0.63 (0%) | $0.65 | $0.62 | 24,044 | $5.48 M |
| 01/28/2025 | $0.65 | $0.65 (0.58%) | $0.66 | $0.62 | 43,257 | $5.69 M |
| 01/27/2025 | $0.63 | $0.65 (2.78%) | $0.67 | $0.62 | 38,152 | $5.63 M |
| 01/24/2025 | $0.66 | $0.63 (-4.72%) | $0.66 | $0.62 | 37,105 | $5.48 M |
| 01/23/2025 | $0.63 | $0.63 (0.05%) | $0.66 | $0.62 | 28,923 | $5.48 M |
| 01/22/2025 | $0.64 | $0.63 (-1.88%) | $0.67 | $0.61 | 64,100 | $5.48 M |
| 01/21/2025 | $0.67 | $0.66 (-0.76%) | $0.67 | $0.65 | 12,500 | $5.79 M |
| 01/17/2025 | $0.64 | $0.63 (-0.56%) | $0.66 | $0.61 | 30,542 | $5.52 M |
| 01/16/2025 | $0.62 | $0.64 (2.77%) | $0.66 | $0.61 | 25,509 | $5.55 M |
| 01/15/2025 | $0.63 | $0.63 (0%) | $0.65 | $0.61 | 13,200 | $5.48 M |
| 01/14/2025 | $0.63 | $0.63 (0.02%) | $0.67 | $0.61 | 38,325 | $5.49 M |
| 01/13/2025 | $0.66 | $0.63 (-4.55%) | $0.66 | $0.61 | 32,600 | $5.48 M |
| 01/10/2025 | $0.69 | $0.64 (-7.23%) | $0.70 | $0.53 | 190,500 | $5.57 M |
| 01/08/2025 | $0.73 | $0.70 (-3.12%) | $0.77 | $0.66 | 126,463 | $6.13 M |
| 01/07/2025 | $0.73 | $0.73 (0%) | $0.80 | $0.71 | 330,013 | $6.36 M |
| 01/06/2025 | $0.74 | $0.72 (-3.11%) | $0.75 | $0.69 | 28,400 | $6.24 M |
| 01/03/2025 | $0.73 | $0.73 (0.32%) | $0.73 | $0.69 | 44,425 | $6.36 M |
| 01/02/2025 | $0.74 | $0.72 (-2.95%) | $0.77 | $0.71 | 35,000 | $6.27 M |
| 12/31/2024 | $0.80 | $0.77 (-3.88%) | $0.80 | $0.71 | 59,934 | $6.69 M |
| 12/30/2024 | $0.87 | $0.75 (-13.81%) | $0.87 | $0.68 | 246,022 | $6.54 M |
| 12/27/2024 | $0.73 | $0.90 (23.14%) | $0.90 | $0.70 | 190,023 | $7.83 M |
| 12/26/2024 | $0.62 | $0.72 (16.13%) | $0.72 | $0.60 | 177,000 | $6.27 M |
| 12/24/2024 | $0.62 | $0.62 (-0.02%) | $0.63 | $0.60 | 26,606 | $5.40 M |
| 12/23/2024 | $0.67 | $0.62 (-7.46%) | $0.68 | $0.61 | 54,256 | $5.40 M |
| 12/20/2024 | $0.64 | $0.65 (1.55%) | $0.67 | $0.57 | 72,200 | $5.66 M |
| 12/19/2024 | $0.67 | $0.65 (-2.99%) | $0.67 | $0.62 | 8,276 | $5.66 M |
| 12/18/2024 | $0.70 | $0.61 (-12.52%) | $0.70 | $0.57 | 34,600 | $5.33 M |
| 12/17/2024 | $0.67 | $0.65 (-2.99%) | $0.70 | $0.63 | 30,369 | $5.64 M |
| 12/16/2024 | $0.68 | $0.64 (-6.43%) | $0.68 | $0.64 | 24,514 | $5.57 M |
| 12/13/2024 | $0.67 | $0.68 (2.22%) | $0.70 | $0.63 | 75,645 | $5.96 M |
| 12/12/2024 | $0.69 | $0.69 (0.48%) | $0.72 | $0.66 | 39,900 | $6.01 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.
