Smart Powerr Corp. (CREG)
NASDAQ: CREG · Real-Time Price · USD
1.240
+0.030 (2.48%)
Mar 12, 2026, 4:00 PM EDT - Market closed
Smart Powerr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.21 | 1.25 | 1.16 | 1.24 | 1.24 | 2.48% | 94,726 |
| Mar 11, 2026 | 1.21 | 1.25 | 1.19 | 1.21 | 1.21 | 0.83% | 25,860 |
| Mar 10, 2026 | 1.16 | 1.21 | 1.10 | 1.20 | 1.20 | 4.35% | 64,795 |
| Mar 9, 2026 | 1.14 | 1.18 | 1.10 | 1.15 | 1.15 | - | 62,723 |
| Mar 6, 2026 | 1.23 | 1.23 | 1.12 | 1.15 | 1.15 | -2.54% | 32,279 |
| Mar 5, 2026 | 1.19 | 1.20 | 1.14 | 1.18 | 1.18 | 3.06% | 29,961 |
| Mar 4, 2026 | 1.20 | 1.24 | 1.10 | 1.15 | 1.15 | -2.97% | 93,996 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -3.28% | 1,710 |
| Mar 2, 2026 | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | 5.17% | 20,437 |
| Feb 27, 2026 | 1.24 | 1.24 | 1.13 | 1.16 | 1.16 | -6.45% | 87,895 |
| Feb 26, 2026 | 1.25 | 1.27 | 1.20 | 1.24 | 1.24 | -0.80% | 96,757 |
| Feb 25, 2026 | 1.27 | 1.27 | 1.20 | 1.25 | 1.25 | -1.57% | 119,751 |
| Feb 24, 2026 | 1.25 | 1.29 | 1.20 | 1.27 | 1.27 | -1.55% | 35,923 |
| Feb 23, 2026 | 1.31 | 1.33 | 1.24 | 1.29 | 1.29 | - | 33,860 |
| Feb 20, 2026 | 1.24 | 1.30 | 1.22 | 1.29 | 1.29 | 1.57% | 33,752 |
| Feb 19, 2026 | 1.30 | 1.30 | 1.20 | 1.27 | 1.27 | -5.22% | 6,029 |
| Feb 18, 2026 | 1.24 | 1.35 | 1.18 | 1.34 | 1.34 | 5.51% | 231,359 |
| Feb 17, 2026 | 1.19 | 1.29 | 1.13 | 1.27 | 1.27 | 5.83% | 66,702 |
| Feb 13, 2026 | 1.26 | 1.29 | 1.19 | 1.20 | 1.20 | -3.23% | 55,270 |
| Feb 12, 2026 | 1.26 | 1.28 | 1.18 | 1.24 | 1.24 | -3.13% | 60,807 |
| Feb 11, 2026 | 1.22 | 1.29 | 1.17 | 1.28 | 1.28 | 4.07% | 26,466 |
| Feb 10, 2026 | 1.26 | 1.28 | 1.08 | 1.23 | 1.23 | - | 135,388 |
| Feb 9, 2026 | 1.20 | 1.23 | 1.17 | 1.23 | 1.23 | 1.65% | 14,154 |
| Feb 6, 2026 | 1.18 | 1.23 | 1.10 | 1.21 | 1.21 | 7.08% | 75,568 |
| Feb 5, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -2.59% | 10,633 |
| Feb 4, 2026 | 1.30 | 1.30 | 1.11 | 1.16 | 1.16 | 0.87% | 51,486 |
| Feb 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 582 |
| Feb 2, 2026 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | - | 4,936 |
| Jan 30, 2026 | 1.14 | 1.15 | 1.08 | 1.15 | 1.15 | 2.68% | 56,172 |
| Jan 29, 2026 | 1.15 | 1.23 | 1.10 | 1.12 | 1.12 | -5.08% | 40,980 |
| Jan 28, 2026 | 1.23 | 1.27 | 1.15 | 1.18 | 1.18 | -3.28% | 313,660 |
| Jan 27, 2026 | 1.25 | 1.31 | 1.17 | 1.22 | 1.22 | -2.40% | 88,237 |
| Jan 26, 2026 | 1.30 | 1.34 | 1.20 | 1.25 | 1.25 | -2.34% | 143,199 |
| Jan 23, 2026 | 1.24 | 1.33 | 1.24 | 1.28 | 1.28 | 3.23% | 57,696 |
| Jan 22, 2026 | 1.20 | 1.35 | 1.16 | 1.24 | 1.24 | 2.48% | 143,842 |
| Jan 21, 2026 | 1.33 | 1.39 | 1.17 | 1.21 | 1.21 | -8.33% | 206,919 |
| Jan 20, 2026 | 1.41 | 1.41 | 1.31 | 1.32 | 1.32 | -6.38% | 33,855 |
| Jan 16, 2026 | 1.41 | 1.43 | 1.31 | 1.41 | 1.41 | -1.40% | 15,959 |
| Jan 15, 2026 | 1.36 | 1.47 | 1.32 | 1.43 | 1.43 | 4.38% | 108,179 |
| Jan 14, 2026 | 1.40 | 1.40 | 1.32 | 1.37 | 1.37 | -0.72% | 22,482 |
| Jan 13, 2026 | 1.35 | 1.41 | 1.31 | 1.38 | 1.38 | - | 117,506 |
| Jan 12, 2026 | 1.35 | 1.38 | 1.31 | 1.38 | 1.38 | 1.47% | 56,862 |
| Jan 9, 2026 | 1.35 | 1.39 | 1.33 | 1.36 | 1.36 | -2.16% | 54,434 |
| Jan 8, 2026 | 1.37 | 1.39 | 1.32 | 1.39 | 1.39 | 2.96% | 18,593 |
| Jan 7, 2026 | 1.30 | 1.37 | 1.29 | 1.35 | 1.35 | -0.74% | 31,953 |
| Jan 6, 2026 | 1.35 | 1.40 | 1.25 | 1.36 | 1.36 | -1.45% | 60,800 |
| Jan 5, 2026 | 1.32 | 1.40 | 1.27 | 1.38 | 1.38 | 2.22% | 62,615 |
| Jan 2, 2026 | 1.27 | 1.39 | 1.23 | 1.35 | 1.35 | 1.50% | 85,136 |
| Dec 31, 2025 | 1.37 | 1.39 | 1.27 | 1.33 | 1.33 | - | 246,392 |
| Dec 30, 2025 | 1.32 | 1.37 | 1.18 | 1.33 | 1.33 | -1.48% | 53,710 |