Skip to main content
Smart Powerr Corp. (CREG)
NASDAQ: CREG · Real-Time Price · USD
0.730
-0.003 (-0.37%)
At close: Nov 4, 2024, 4:00 PM
0.720
-0.010 (-1.36%)
After-hours: Nov 4, 2024, 6:00 PM EST

Smart Powerr Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.710.740.700.730.73-2.61%38,995
Nov 1, 20240.740.770.730.750.751.52%7,565
Oct 31, 20240.800.800.730.740.74-5.37%23,690
Oct 30, 20240.760.800.750.780.78-0.05%47,161
Oct 29, 20240.750.800.750.780.78-1.18%39,778
Oct 28, 20240.770.800.730.790.795.33%67,575
Oct 25, 20240.770.830.730.750.75-1.32%445,205
Oct 24, 20240.770.780.720.760.761.35%2,357,445
Oct 23, 20240.750.770.700.750.75-2.23%8,597
Oct 22, 20240.750.790.720.770.771.44%65,341
Oct 21, 20240.740.760.720.760.76-0.64%13,856
Oct 18, 20240.760.760.740.760.764.22%38,651
Oct 17, 20240.730.750.700.730.730.32%23,271
Oct 16, 20240.710.730.670.730.738.29%42,448
Oct 15, 20240.730.730.670.670.67-6.77%6,035
Oct 14, 20240.730.730.720.720.72-1.22%16,108
Oct 11, 20240.680.750.660.730.736.85%35,428
Oct 10, 20240.780.780.630.680.68-7.74%130,034
Oct 9, 20240.790.830.740.740.74-8.55%39,656
Oct 8, 20240.820.820.740.810.81-1.26%69,473
Oct 7, 20240.840.840.790.820.82-2.39%61,294
Oct 4, 20240.820.870.800.840.841.44%62,673
Oct 3, 20240.870.870.770.830.83-6.02%41,068
Oct 2, 20240.880.900.800.880.885.51%125,962
Oct 1, 20240.870.910.820.840.84-5.10%63,840
Sep 30, 20240.810.950.810.880.888.51%238,935
Sep 27, 20240.830.860.800.810.81-4.58%27,847
Sep 26, 20240.840.860.800.850.856.37%62,527
Sep 25, 20240.800.800.770.800.801.14%18,544
Sep 24, 20240.780.800.720.790.798.44%28,961
Sep 23, 20240.850.860.700.730.73-10.06%105,495
Sep 20, 20240.810.860.800.810.81-8,201
Sep 19, 20240.810.880.800.810.81-2.41%43,822
Sep 18, 20240.830.840.820.830.83-26,015
Sep 17, 20240.830.910.830.830.83-1.18%9,144
Sep 16, 20240.990.990.840.840.84-11.59%63,796
Sep 13, 20240.960.990.890.950.95-2.98%40,209
Sep 12, 20240.940.980.910.980.983.62%41,303
Sep 11, 20240.950.980.860.950.953.69%13,458
Sep 10, 20240.920.950.840.910.91-4.04%16,044
Sep 9, 20240.870.950.830.950.958.70%30,912
Sep 6, 20240.810.920.810.870.876.56%33,651
Sep 5, 20240.890.890.820.820.820.97%6,177
Sep 4, 20240.790.900.790.810.81-4.46%20,943
Sep 3, 20240.910.910.830.850.85-5.55%24,336
Aug 30, 20240.900.900.850.900.904.64%9,760
Aug 29, 20240.850.900.850.860.86-2.27%12,898
Aug 28, 20240.890.890.850.880.88-1.68%8,749
Aug 27, 20240.820.900.820.900.907.83%20,935
Aug 26, 20240.820.880.820.830.83-1.17%14,911
Aug 23, 20240.900.900.840.840.84-6.59%26,966
Aug 22, 20240.940.940.860.900.902.10%5,406
Aug 21, 20240.870.920.850.880.88-4.23%8,778
Aug 20, 20240.950.950.850.920.923.63%4,532
Aug 19, 20240.860.920.860.890.89-2.04%29,821
Aug 16, 20240.910.920.870.910.914.55%17,354
Aug 15, 20240.890.900.850.870.870.73%70,906
Aug 14, 20240.850.880.840.860.86-0.81%5,167
Aug 13, 20240.890.890.820.870.87-3.18%5,684
Aug 12, 20240.940.940.830.900.908.48%7,023
Aug 9, 20240.850.860.810.830.830.67%19,112
Aug 8, 20240.860.860.810.820.820.60%2,466
Aug 7, 20240.860.900.810.820.82-0.60%27,919
Aug 6, 20240.820.850.800.820.82-14,187
Aug 5, 20240.840.840.800.820.82-8.37%26,487
Aug 2, 20240.840.900.840.890.893.94%14,707
Aug 1, 20241.041.070.850.860.86-13.90%261,927
Jul 31, 20241.091.091.001.001.00-19,265
Jul 30, 20241.021.020.961.001.00-1.96%43,448
Jul 29, 20240.951.060.951.021.022.00%68,599
Jul 26, 20241.001.011.001.001.00-0.99%4,354
Jul 25, 20240.971.010.971.011.011.55%32,541
Jul 24, 20241.001.040.970.990.99-2.01%30,049
Jul 23, 20241.021.061.001.021.02-1.46%62,323
Jul 22, 20240.961.090.961.031.034.04%114,254
Jul 19, 20240.961.000.950.990.993.13%23,802
Jul 18, 20241.011.030.960.960.96-4.48%16,009
Jul 17, 20241.031.120.991.011.01-1.95%41,467
Jul 16, 20241.071.071.001.031.030.49%31,126
Jul 15, 20241.001.030.961.021.02-0.97%72,713
Jul 12, 20241.001.050.991.031.034.04%82,872
Jul 11, 20240.991.020.980.990.99-2.94%47,003
Jul 10, 20241.001.050.971.021.023.03%58,214
Jul 9, 20241.061.060.960.990.99-7.48%58,375
Jul 8, 20241.031.111.001.071.072.88%53,172
Jul 5, 20241.041.091.041.041.04-6.31%40,747
Jul 3, 20241.061.191.061.111.111.83%59,438
Jul 2, 20241.081.131.041.091.090.93%22,993
Jul 1, 20241.071.081.041.081.084.35%4,769
Jun 28, 20241.061.071.031.041.04-1.52%7,669
Jun 27, 20241.051.071.001.051.054.06%15,498
Jun 26, 20240.961.050.961.011.01-2.88%23,085
Jun 25, 20240.931.080.931.041.04-8,300
Jun 24, 20241.091.091.031.041.040.97%5,868
Jun 21, 20241.041.090.971.031.03-3.74%25,099
Jun 20, 20240.951.160.951.071.0710.32%112,592
Jun 18, 20240.910.970.890.970.978.97%35,452
Jun 17, 20240.900.900.890.890.890.01%6,398
Jun 14, 20240.860.900.850.890.893.91%34,992
Jun 13, 20240.900.900.850.860.86-4.83%54,636