5 DAY PERFORMANCE
+414.19%
1 MONTH PERFORMANCE
+556.96%
3 MONTH PERFORMANCE
-70.66%
6 MONTH PERFORMANCE
-90.94%
YEAR-TO-DATE PERFORMANCE
-91.35%
1 YEAR PERFORMANCE
-92.07%
Smart Powerr Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/17/2026 | $0.19 | $0.22 (17.99%) | $0.22 | $0.18 | 87.81 K | $548.48 K |
| 08/11/2026 | $0.27 | $0.27 (-2.15%) | $0.27 | $0.18 | 12.23 K | $659.44 K |
| 08/03/2026 | $0.20 | $0.20 (0%) | $0.25 | $0.20 | 15.42 K | $490.47 K |
| 07/31/2026 | $0.19 | $0.20 (5.26%) | $0.25 | $0.19 | 40.46 K | $490.47 K |
| 07/30/2026 | $0.15 | $0.19 (25.89%) | $0.19 | $0.15 | 10.69 K | $463.40 K |
| 07/29/2026 | $0.20 | $0.20 (0%) | $0.20 | $0.15 | 59.64 K | $490.23 K |
| 07/28/2026 | $0.15 | $0.20 (37.84%) | $0.20 | $0.15 | 55.09 K | $490.47 K |
| 07/27/2026 | $0.15 | $0.15 (3.56%) | $0.21 | $0.14 | 58.53 K | $377.76 K |
| 07/24/2026 | $0.15 | $0.18 (15.93%) | $0.18 | $0.13 | 17.17 K | $429.29 K |
| 07/23/2026 | $0.15 | $0.16 (3.56%) | $0.21 | $0.15 | 54.87 K | $385.27 K |
| 07/22/2026 | $0.19 | $0.17 (-10.71%) | $0.27 | $0.17 | 140.79 K | $416.90 K |
| 07/17/2026 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.36 | 79.22 K | $3.48 M |
| 07/16/2026 | $1.52 | $1.55 (1.97%) | $1.62 | $1.52 | 21.32 K | $3.80 M |
| 07/15/2026 | $1.57 | $1.59 (1.27%) | $1.65 | $1.53 | 44.55 K | $3.90 M |
| 07/14/2026 | $1.60 | $1.53 (-4.38%) | $1.62 | $1.53 | 53.84 K | $3.75 M |
| 07/13/2026 | $1.80 | $1.65 (-8.33%) | $1.80 | $1.60 | 90.49 K | $4.05 M |
| 07/10/2026 | $1.74 | $1.80 (3.45%) | $1.84 | $1.70 | 111.05 K | $4.41 M |
| 07/09/2026 | $1.88 | $1.73 (-8.22%) | $1.88 | $1.64 | 81.27 K | $4.24 M |
| 07/08/2026 | $1.96 | $1.84 (-6.12%) | $1.97 | $1.79 | 84.84 K | $4.51 M |
| 07/07/2026 | $2.14 | $1.96 (-8.41%) | $2.18 | $1.93 | 53.32 K | $4.81 M |
| 07/06/2026 | $2.00 | $2.12 (6%) | $2.13 | $1.98 | 69.93 K | $5.20 M |
| 07/02/2026 | $2.12 | $1.98 (-6.6%) | $2.12 | $1.92 | 74.32 K | $4.86 M |
| 07/01/2026 | $1.95 | $2.20 (12.82%) | $2.23 | $1.95 | 37.48 K | $5.40 M |
| 06/30/2026 | $2.09 | $2.06 (-1.44%) | $2.09 | $1.87 | 110.49 K | $5.05 M |
| 06/29/2026 | $2.15 | $2.17 (0.93%) | $2.19 | $2.08 | 38.26 K | $5.32 M |
| 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 | 98.87 K | $5.64 M |
| 06/23/2026 | $2.29 | $2.42 (5.68%) | $2.56 | $2.10 | 624.07 K | $5.93 M |
| 06/22/2026 | $2.62 | $2.32 (-11.45%) | $2.77 | $2.24 | 288.99 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 (-0.93%) | $2.15 | $1.90 | 168.41 K | $4.71 M |
| 06/12/2026 | $2.11 | $1.91 (-9.52%) | $2.11 | $1.80 | 289.81 K | $4.68 M |
| 06/11/2026 | $2.26 | $2.14 (-5.1%) | $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 | $2.67 | $2.22 (-17.01%) | $2.67 | $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 (-7.66%) | $3.13 | $2.70 | 393.29 K | $7.09 M |
| 06/04/2026 | $3.04 | $3.20 (5.2%) | $3.20 | $3.03 | 202.24 K | $7.85 M |
| 06/03/2026 | $3.09 | $3.09 (-0.13%) | $3.18 | $2.81 | 331.41 K | $7.58 M |
| 06/02/2026 | $3.20 | $3.20 (0.13%) | $3.23 | $2.95 | 262.75 K | $7.85 M |
| 06/01/2026 | $2.83 | $3.15 (11.23%) | $3.22 | $2.62 | 564.48 K | $7.72 M |
| 05/29/2026 | $3.04 | $2.94 (-3.13%) | $3.39 | $2.69 | 4.48 M | $7.21 M |
| 05/28/2026 | $3.30 | $2.35 (-28.73%) | $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 (-2.95%) | $3.94 | $3.44 | 175.32 K | $9.29 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.
