5 DAY PERFORMANCE
-52.48%
1 MONTH PERFORMANCE
-51.06%
3 MONTH PERFORMANCE
-48.66%
6 MONTH PERFORMANCE
-91.54%
YEAR-TO-DATE PERFORMANCE
-91.35%
1 YEAR PERFORMANCE
-95.06%
Smart Powerr Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.17 | $2.22 (2.3%) | $2.24 | $2.00 | 89.24 K | $5.44 M |
| 06/25/2026 | $2.27 | $2.25 (-0.88%) | $2.34 | $2.07 | 93.54 K | $5.52 M |
| 06/24/2026 | $2.28 | $2.30 (0.88%) | $2.41 | $2.26 | 98.90 K | $5.64 M |
| 06/23/2026 | $2.29 | $2.42 (5.68%) | $2.56 | $2.10 | 624.10 K | $5.93 M |
| 06/22/2026 | $2.62 | $2.32 (-11.45%) | $2.77 | $2.24 | 289.00 K | $5.69 M |
| 06/18/2026 | $2.38 | $2.77 (16.39%) | $2.85 | $2.31 | 753.03 K | $6.79 M |
| 06/17/2026 | $2.24 | $2.64 (17.86%) | $3.03 | $1.93 | 9.15 M | $6.47 M |
| 06/16/2026 | $2.10 | $2.07 (-1.43%) | $2.20 | $1.81 | 4.26 M | $5.08 M |
| 06/15/2026 | $1.94 | $1.92 (-1.03%) | $2.15 | $1.90 | 168.41 K | $4.71 M |
| 06/12/2026 | $2.11 | $1.91 (-9.48%) | $2.11 | $1.80 | 289.81 K | $4.68 M |
| 06/11/2026 | $2.26 | $2.14 (-5.31%) | $2.27 | $2.12 | 137.15 K | $5.25 M |
| 06/10/2026 | $2.22 | $2.30 (3.6%) | $2.30 | $2.11 | 193.31 K | $5.64 M |
| 06/09/2026 | $2.68 | $2.22 (-17.16%) | $2.68 | $2.22 | 356.37 K | $5.44 M |
| 06/08/2026 | $2.86 | $2.98 (4.2%) | $3.40 | $2.66 | 865.31 K | $7.31 M |
| 06/05/2026 | $3.13 | $2.89 (-7.67%) | $3.13 | $2.70 | 393.29 K | $7.09 M |
| 06/04/2026 | $3.04 | $3.20 (5.26%) | $3.20 | $3.03 | 202.24 K | $7.85 M |
| 06/03/2026 | $3.09 | $3.09 (0%) | $3.18 | $2.81 | 331.41 K | $7.58 M |
| 06/02/2026 | $3.20 | $3.20 (0%) | $3.23 | $2.96 | 262.75 K | $7.85 M |
| 06/01/2026 | $2.83 | $3.15 (11.31%) | $3.22 | $2.62 | 564.48 K | $7.72 M |
| 05/29/2026 | $3.04 | $2.92 (-3.95%) | $3.39 | $2.69 | 4.53 M | $7.16 M |
| 05/28/2026 | $3.30 | $2.35 (-28.79%) | $3.35 | $2.30 | 1.29 M | $5.76 M |
| 05/27/2026 | $3.61 | $3.50 (-3.05%) | $3.61 | $3.24 | 142.13 K | $8.58 M |
| 05/26/2026 | $3.90 | $3.79 (-2.82%) | $3.94 | $3.44 | 175.32 K | $9.29 M |
| 05/22/2026 | $3.81 | $3.92 (2.89%) | $4.30 | $3.65 | 250.76 K | $9.61 M |
| 05/21/2026 | $3.90 | $3.82 (-2.05%) | $4.00 | $3.60 | 189.24 K | $9.37 M |
| 05/20/2026 | $4.09 | $4.08 (-0.24%) | $4.31 | $2.00 | 1.08 M | $10.01 M |
| 05/19/2026 | $6.19 | $4.60 (-25.69%) | $7.00 | $4.00 | 2.76 M | $11.28 M |
| 05/18/2026 | $6.27 | $6.22 (-0.8%) | $11.90 | $6.05 | 18.38 M | $15.25 M |
| 05/15/2026 | $4.89 | $4.77 (-2.45%) | $5.89 | $4.04 | 2.27 M | $11.70 M |
| 05/14/2026 | $2.10 | $7.14 (240%) | $9.10 | $2.09 | 52.07 M | $17.51 M |
| 05/13/2026 | $2.30 | $2.00 (-13.04%) | $2.30 | $1.85 | 580.37 K | $4.90 M |
| 05/12/2026 | $2.38 | $2.54 (6.72%) | $2.57 | $2.04 | 17.24 M | $6.23 M |
| 05/11/2026 | $3.00 | $1.79 (-40.33%) | $3.10 | $1.62 | 610.69 K | $4.39 M |
| 05/08/2026 | $3.90 | $2.90 (-25.64%) | $4.07 | $2.44 | 398.98 K | $7.11 M |
| 05/07/2026 | $5.29 | $4.70 (-11.15%) | $5.29 | $3.59 | 280.28 K | $11.53 M |
| 05/06/2026 | $5.07 | $5.24 (3.35%) | $5.35 | $4.90 | 98.27 K | $12.85 M |
| 05/05/2026 | $4.60 | $5.23 (13.7%) | $6.41 | $4.60 | 2.82 M | $12.83 M |
| 05/04/2026 | $5.00 | $4.35 (-13%) | $5.44 | $4.29 | 172.33 K | $10.67 M |
| 05/01/2026 | $5.00 | $5.48 (9.6%) | $6.64 | $4.61 | 1.87 M | $13.44 M |
| 04/30/2026 | $9.60 | $8.86 (-7.71%) | $9.60 | $8.65 | 56.19 K | $21.73 M |
| 04/29/2026 | $8.51 | $10.20 (19.86%) | $10.30 | $8.12 | 204.85 K | $25.01 M |
| 04/28/2026 | $9.50 | $8.86 (-6.74%) | $9.80 | $8.15 | 142.94 K | $21.73 M |
| 04/27/2026 | $8.20 | $9.35 (14.02%) | $9.70 | $7.59 | 508.45 K | $22.93 M |
| 04/24/2026 | $6.43 | $8.01 (24.57%) | $8.25 | $6.35 | 280.04 K | $19.64 M |
| 04/23/2026 | $6.30 | $6.40 (1.59%) | $6.60 | $6.25 | 36.89 K | $15.70 M |
| 04/22/2026 | $6.70 | $6.31 (-5.82%) | $6.70 | $6.30 | 81.26 K | $15.47 M |
| 04/21/2026 | $5.68 | $6.36 (11.97%) | $7.71 | $5.53 | 1.64 M | $15.60 M |
| 04/20/2026 | $6.30 | $5.77 (-8.41%) | $6.31 | $5.77 | 68.59 K | $14.15 M |
| 04/17/2026 | $7.35 | $6.72 (-8.57%) | $7.60 | $6.34 | 102.08 K | $16.48 M |
| 04/16/2026 | $6.78 | $7.50 (10.62%) | $7.50 | $6.50 | 285.83 K | $18.39 M |
| 04/15/2026 | $6.12 | $6.47 (5.72%) | $6.74 | $5.80 | 331.05 K | $15.87 M |
| 04/14/2026 | $5.98 | $6.02 (0.67%) | $6.48 | $5.40 | 365.85 K | $14.76 M |
| 04/13/2026 | $5.30 | $7.10 (33.96%) | $7.70 | $5.10 | 1.53 M | $17.41 M |
| 04/10/2026 | $4.76 | $6.32 (32.77%) | $9.99 | $4.56 | 44.15 M | $15.50 M |
| 04/09/2026 | $3.34 | $3.41 (2.1%) | $3.55 | $3.31 | 47.64 K | $8.36 M |
| 04/08/2026 | $3.12 | $3.40 (8.97%) | $3.50 | $3.04 | 82.40 K | $8.34 M |
| 04/07/2026 | $3.20 | $3.29 (2.81%) | $3.29 | $2.94 | 164.00 K | $8.07 M |
| 04/06/2026 | $2.84 | $3.26 (14.79%) | $4.46 | $2.76 | 3.18 M | $7.99 M |
| 04/02/2026 | $2.40 | $2.63 (9.58%) | $2.63 | $2.30 | 11.66 K | $6.45 M |
| 04/01/2026 | $2.63 | $2.59 (-1.52%) | $2.66 | $2.43 | 17.22 K | $6.35 M |
| 03/31/2026 | $2.21 | $2.58 (16.74%) | $2.58 | $2.21 | 36.29 K | $6.33 M |
| 03/30/2026 | $2.19 | $2.45 (11.87%) | $2.45 | $2.05 | 20.17 K | $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.
