Smart Powerr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.24	0.24	0.22	0.23	0.23	4.72%	585,990
Jun 26, 2025	0.23	0.23	0.21	0.22	0.22	5.25%	768,400
Jun 25, 2025	0.23	0.23	0.20	0.21	0.21	-1.95%	621,807
Jun 24, 2025	0.21	0.22	0.21	0.22	0.22	0.94%	539,979
Jun 23, 2025	0.20	0.26	0.20	0.21	0.21	4.04%	3,720,087
Jun 20, 2025	0.27	0.29	0.20	0.21	0.21	-23.96%	4,282,092
Jun 18, 2025	0.29	0.29	0.25	0.27	0.27	-7.82%	1,213,472
Jun 17, 2025	0.33	0.35	0.29	0.29	0.29	-18.64%	5,815,501
Jun 16, 2025	0.60	1.47	0.30	0.36	0.36	-37.72%	74,063,026
Jun 13, 2025	0.54	0.58	0.53	0.58	0.58	10.73%	75,064
Jun 12, 2025	0.57	0.57	0.52	0.52	0.52	-2.43%	71,914
Jun 11, 2025	0.59	0.59	0.53	0.54	0.54	-2.71%	58,260
Jun 10, 2025	0.58	0.59	0.52	0.55	0.55	-4.37%	210,697
Jun 9, 2025	0.61	0.61	0.57	0.58	0.58	-1.71%	51,799
Jun 6, 2025	0.57	0.62	0.57	0.59	0.59	-0.32%	95,485
Jun 5, 2025	0.60	0.61	0.58	0.59	0.59	-3.80%	75,933
Jun 4, 2025	0.63	0.63	0.57	0.61	0.61	2.49%	57,706
Jun 3, 2025	0.60	0.61	0.59	0.60	0.60	-0.82%	49,117
Jun 2, 2025	0.66	0.66	0.60	0.60	0.60	-10.40%	82,300
May 30, 2025	0.68	0.70	0.66	0.67	0.67	-4.30%	34,939
May 29, 2025	0.70	0.70	0.67	0.70	0.70	5.29%	3,629
May 28, 2025	0.68	0.68	0.66	0.66	0.66	-2.41%	30,058
May 27, 2025	0.81	0.81	0.68	0.68	0.68	-5.15%	34,044
May 23, 2025	0.73	0.74	0.68	0.72	0.72	5.98%	56,042
May 22, 2025	0.68	0.69	0.66	0.68	0.68	-0.47%	103,052
May 21, 2025	0.68	0.71	0.66	0.68	0.68	-2.74%	29,799
May 20, 2025	0.71	0.74	0.65	0.70	0.70	-5.39%	106,576
May 19, 2025	0.70	0.76	0.70	0.74	0.74	2.78%	100,686
May 16, 2025	0.66	0.75	0.63	0.72	0.72	6.86%	100,822
May 15, 2025	0.72	0.74	0.54	0.67	0.67	-7.70%	79,553
May 14, 2025	0.76	0.77	0.70	0.73	0.73	-6.41%	108,914
May 13, 2025	0.67	0.90	0.65	0.78	0.78	15.13%	510,570
May 12, 2025	0.67	0.69	0.65	0.68	0.68	3.03%	36,951
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