Smart Powerr Corp. (CREG)
NASDAQ: CREG · Real-Time Price · USD
0.6714
+0.0015 (0.22%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Smart Powerr Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.660.680.640.670.670.22%41,813
Apr 22, 20250.580.670.580.670.672.79%57,628
Apr 21, 20250.610.670.580.650.653.30%19,511
Apr 17, 20250.620.630.580.630.631.77%39,482
Apr 16, 20250.600.620.590.620.620.80%37,356
Apr 15, 20250.550.620.550.620.624.66%17,648
Apr 14, 20250.580.590.550.590.591.31%8,638
Apr 11, 20250.590.590.540.580.581.75%42,519
Apr 10, 20250.520.570.520.570.5714.00%68,482
Apr 9, 20250.520.550.490.500.50-5.12%16,364
Apr 8, 20250.510.570.500.530.532.85%22,803
Apr 7, 20250.530.570.500.510.51-8.86%114,786
Apr 4, 20250.580.600.550.560.56-8.88%59,404
Apr 3, 20250.610.620.570.620.62-1.74%73,301
Apr 2, 20250.630.650.590.630.63-3.25%125,056
Apr 1, 20250.620.650.560.650.657.99%142,245
Mar 31, 20250.750.810.560.600.60-15.35%908,774
Mar 28, 20250.720.730.700.710.711.43%38,814
Mar 27, 20250.700.740.700.700.70-2.78%11,664
Mar 26, 20250.720.750.700.720.72-26,178
Mar 25, 20250.730.730.700.720.72-1.37%9,432
Mar 24, 20250.720.760.720.730.73-0.64%12,053
Mar 21, 20250.690.750.670.730.733.48%15,131
Mar 20, 20250.700.760.700.710.71-2.74%30,768
Mar 19, 20250.750.760.710.730.73-2.67%12,191
Mar 18, 20250.720.750.670.750.758.70%29,126
Mar 17, 20250.690.720.680.690.690.58%23,030
Mar 14, 20250.680.700.660.690.694.84%19,540
Mar 13, 20250.680.760.640.650.65-6.52%33,417
Mar 12, 20250.720.730.700.700.70-5.80%62,218
Mar 11, 20250.810.810.740.740.740.41%15,423
Mar 10, 20250.760.780.740.740.74-1.90%42,000
Mar 7, 20250.750.800.740.750.750.56%46,879
Mar 6, 20250.750.770.730.750.75-2.90%24,228
Mar 5, 20250.780.810.760.770.77-0.04%11,797
Mar 4, 20250.780.810.750.770.77-0.93%52,727
Mar 3, 20250.800.850.780.780.78-1.25%151,353
Feb 28, 20250.770.830.730.790.791.54%54,229
Feb 27, 20250.710.890.710.780.782.23%277,414
Feb 26, 20250.760.800.760.760.760.13%15,172
Feb 25, 20250.770.770.750.760.76-1.54%21,606
Feb 24, 20250.810.810.760.770.77-2.86%19,297
Feb 21, 20250.760.820.750.790.791.38%97,829
Feb 20, 20250.860.860.760.780.78-5.58%184,604
Feb 19, 20250.720.870.700.830.8317.93%319,097
Feb 18, 20250.720.730.650.700.70-2.17%43,775
Feb 14, 20250.660.740.660.720.727.39%42,250
Feb 13, 20250.630.670.630.670.674.69%19,874
Feb 12, 20250.630.650.630.640.64-11,540
Feb 11, 20250.640.670.630.640.64-3.02%4,973