Smart Powerr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.67	0.69	0.65	0.68	0.68	3.03%	36,939
May 9, 2025	0.62	0.68	0.62	0.66	0.66	2.75%	5,536
May 8, 2025	0.62	0.69	0.58	0.64	0.64	-1.54%	6,428
May 7, 2025	0.62	0.68	0.62	0.65	0.65	4.80%	11,727
May 6, 2025	0.62	0.65	0.62	0.62	0.62	-1.56%	11,708
May 5, 2025	0.64	0.67	0.62	0.63	0.63	-4.56%	4,922
May 2, 2025	0.64	0.69	0.64	0.66	0.66	2.92%	17,131
May 1, 2025	0.64	0.65	0.63	0.64	0.64	1.01%	3,475
Apr 30, 2025	0.62	0.64	0.62	0.64	0.64	-2.37%	16,968
Apr 29, 2025	0.71	0.71	0.64	0.65	0.65	-5.59%	36,722
Apr 28, 2025	0.68	0.71	0.65	0.69	0.69	-1.30%	50,654
Apr 25, 2025	0.60	0.70	0.57	0.70	0.70	10.83%	78,411
Apr 24, 2025	0.61	0.68	0.61	0.63	0.63	-6.20%	48,490
Apr 23, 2025	0.66	0.68	0.64	0.67	0.67	0.22%	41,813
Apr 22, 2025	0.58	0.67	0.58	0.67	0.67	2.79%	57,628
Apr 21, 2025	0.61	0.67	0.58	0.65	0.65	3.30%	19,511
Apr 17, 2025	0.62	0.63	0.58	0.63	0.63	1.77%	39,482
Apr 16, 2025	0.60	0.62	0.59	0.62	0.62	0.80%	37,356
Apr 15, 2025	0.55	0.62	0.55	0.62	0.62	4.66%	17,648
Apr 14, 2025	0.58	0.59	0.55	0.59	0.59	1.31%	8,638
Apr 11, 2025	0.59	0.59	0.54	0.58	0.58	1.75%	42,519
Apr 10, 2025	0.52	0.57	0.52	0.57	0.57	14.00%	68,482
Apr 9, 2025	0.52	0.55	0.49	0.50	0.50	-5.12%	16,364
Apr 8, 2025	0.51	0.57	0.50	0.53	0.53	2.85%	22,803
Apr 7, 2025	0.53	0.57	0.50	0.51	0.51	-8.86%	114,786
Apr 4, 2025	0.58	0.60	0.55	0.56	0.56	-8.88%	59,404
Apr 3, 2025	0.61	0.62	0.57	0.62	0.62	-1.74%	73,301
Apr 2, 2025	0.63	0.65	0.59	0.63	0.63	-3.25%	125,056
Apr 1, 2025	0.62	0.65	0.56	0.65	0.65	7.99%	142,245
Mar 31, 2025	0.75	0.81	0.56	0.60	0.60	-15.35%	908,774
Mar 28, 2025	0.72	0.73	0.70	0.71	0.71	1.43%	38,814
Mar 27, 2025	0.70	0.74	0.70	0.70	0.70	-2.78%	11,664
Mar 26, 2025	0.72	0.75	0.70	0.72	0.72	-	26,178
Mar 25, 2025	0.73	0.73	0.70	0.72	0.72	-1.37%	9,432
Mar 24, 2025	0.72	0.76	0.72	0.73	0.73	-0.64%	12,053
Mar 21, 2025	0.69	0.75	0.67	0.73	0.73	3.48%	15,131
Mar 20, 2025	0.70	0.76	0.70	0.71	0.71	-2.74%	30,768
Mar 19, 2025	0.75	0.76	0.71	0.73	0.73	-2.67%	12,191
Mar 18, 2025	0.72	0.75	0.67	0.75	0.75	8.70%	29,126
Mar 17, 2025	0.69	0.72	0.68	0.69	0.69	0.58%	23,030
Mar 14, 2025	0.68	0.70	0.66	0.69	0.69	4.84%	19,540
Mar 13, 2025	0.68	0.76	0.64	0.65	0.65	-6.52%	33,417
Mar 12, 2025	0.72	0.73	0.70	0.70	0.70	-5.80%	62,218
Mar 11, 2025	0.81	0.81	0.74	0.74	0.74	0.41%	15,423
Mar 10, 2025	0.76	0.78	0.74	0.74	0.74	-1.90%	42,000
Mar 7, 2025	0.75	0.80	0.74	0.75	0.75	0.56%	46,879
Mar 6, 2025	0.75	0.77	0.73	0.75	0.75	-2.90%	24,228
Mar 5, 2025	0.78	0.81	0.76	0.77	0.77	-0.04%	11,797
Mar 4, 2025	0.78	0.81	0.75	0.77	0.77	-0.93%	52,727
Mar 3, 2025	0.80	0.85	0.78	0.78	0.78	-1.25%	151,353