China Recycling Energy Corporation (CREG) Historical Stock Data
3.39 ↓0.34 (-9.12%)
As of May 25, 2022, 2:26pm EST.
Historical Data
In the past 30 trading days, CREG is down -1.99% a day on average. There have been 10 days where China Recycling Energy Corporation closed green and 20 days where CREG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 3.75 | 3.73 | ↓$0.02 (-0.53%) | 3.50 | 3.90 | 70.75K |
| 2022-05-23 | 3.91 | 3.84 | ↓$0.07 (-1.79%) | 3.72 | 3.99 | 15.94K |
| 2022-05-20 | 4.19 | 3.89 | ↓$0.30 (-7.16%) | 3.63 | 4.19 | 41.17K |
| 2022-05-19 | 4.17 | 4.10 | ↓$0.07 (-1.68%) | 3.96 | 4.33 | 22.92K |
| 2022-05-18 | 4.08 | 4.31 | ↑$0.23 (5.64%) | 3.95 | 4.49 | 24.02K |
| 2022-05-17 | 4.36 | 4.07 | ↓$0.29 (-6.54%) | 3.88 | 4.36 | 26.25K |
| 2022-05-16 | 4.28 | 4.33 | ↑$0.05 (1.17%) | 4.20 | 4.36 | 4.24K |
| 2022-05-13 | 4.40 | 4.28 | ↓$0.12 (-2.73%) | 4.18 | 4.40 | 5.09K |
| 2022-05-12 | 4.03 | 4.09 | ↑$0.06 (1.49%) | 3.99 | 4.22 | 13.42K |
| 2022-05-11 | 4.42 | 4.07 | ↓$0.35 (-7.84%) | 4.01 | 4.42 | 12.87K |
| 2022-05-10 | 4.48 | 4.35 | ↓$0.13 (-2.90%) | 4.20 | 4.48 | 20.89K |
| 2022-05-09 | 4.48 | 4.46 | ↓$0.02 (-0.45%) | 4.40 | 4.66 | 23.40K |
| 2022-05-06 | 4.51 | 4.59 | ↑$0.08 (1.77%) | 4.39 | 4.75 | 18.13K |
| 2022-05-05 | 4.53 | 4.60 | ↑$0.07 (1.55%) | 4.53 | 4.79 | 19.18K |
| 2022-05-04 | 4.35 | 4.51 | ↑$0.16 (3.68%) | 4.33 | 4.60 | 12.50K |
| 2022-05-03 | 4.50 | 4.47 | ↓$0.03 (-0.67%) | 4.32 | 4.59 | 24.99K |
| 2022-05-02 | 4.87 | 4.17 | ↓$0.70 (-14.37%) | 4.03 | 4.87 | 24.60K |
| 2022-04-29 | 4.74 | 4.61 | ↓$0.13 (-2.74%) | 4.61 | 4.93 | 15.55K |
| 2022-04-28 | 4.05 | 4.73 | ↑$0.68 (16.79%) | 4.05 | 4.90 | 38.53K |
| 2022-04-27 | 4.94 | 4.25 | ↓$0.69 (-13.97%) | 4.00 | 4.94 | 71.85K |
| 2022-04-26 | 5.15 | 4.50 | ↓$0.65 (-12.54%) | 4.47 | 5.31 | 32.38K |
| 2022-04-25 | 5.07 | 4.98 | ↓$0.09 (-1.78%) | 4.98 | 5.54 | 35.83K |
| 2022-04-22 | 5.49 | 5.35 | ↓$0.14 (-2.55%) | 5.28 | 5.73 | 65.03K |
| 2022-04-21 | 5.82 | 5.53 | ↓$0.29 (-4.98%) | 5.45 | 5.82 | 30.36K |
| 2022-04-20 | 5.64 | 5.79 | ↑$0.15 (2.66%) | 5.31 | 5.79 | 36.18K |
| 2022-04-19 | 5.65 | 5.70 | ↑$0.05 (0.88%) | 5.41 | 5.80 | 18.83K |
| 2022-04-18 | 5.56 | 5.65 | ↑$0.09 (1.62%) | 5.50 | 5.78 | 3.09K |
| 2022-04-14 | 5.82 | 5.50 | ↓$0.32 (-5.50%) | 5.50 | 5.82 | 10.53K |
| 2022-04-13 | 5.70 | 5.65 | ↓$0.05 (-0.88%) | 5.59 | 5.76 | 12.46K |
| 2022-04-12 | 6.01 | 5.68 | ↓$0.33 (-5.46%) | 5.32 | 6.01 | 29.13K |
Create an account or log in to view more rows.
$CREG bears haha
$CREG unstoppable up wow
$CREG super bullish