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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 15, 2025 | 0.55 | 0.62 | 0.55 | 0.62 | 0.62 | 4.66% | 17,648 |
Apr 14, 2025 | 0.58 | 0.59 | 0.55 | 0.59 | 0.59 | 1.31% | 8,638 |
Apr 11, 2025 | 0.59 | 0.59 | 0.54 | 0.58 | 0.58 | 1.75% | 42,519 |
Apr 10, 2025 | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | 14.00% | 68,482 |
Apr 9, 2025 | 0.52 | 0.55 | 0.49 | 0.50 | 0.50 | -5.12% | 16,364 |
Apr 8, 2025 | 0.51 | 0.57 | 0.50 | 0.53 | 0.53 | 2.85% | 22,803 |
Apr 7, 2025 | 0.53 | 0.57 | 0.50 | 0.51 | 0.51 | -8.86% | 114,786 |
Apr 4, 2025 | 0.58 | 0.60 | 0.55 | 0.56 | 0.56 | -8.88% | 59,404 |
Apr 3, 2025 | 0.61 | 0.62 | 0.57 | 0.62 | 0.62 | -1.74% | 73,301 |
Apr 2, 2025 | 0.63 | 0.65 | 0.59 | 0.63 | 0.63 | -3.25% | 125,056 |
Apr 1, 2025 | 0.62 | 0.65 | 0.56 | 0.65 | 0.65 | 7.99% | 142,245 |
Mar 31, 2025 | 0.75 | 0.81 | 0.56 | 0.60 | 0.60 | -15.35% | 908,774 |
Mar 28, 2025 | 0.72 | 0.73 | 0.70 | 0.71 | 0.71 | 1.43% | 38,814 |
Mar 27, 2025 | 0.70 | 0.74 | 0.70 | 0.70 | 0.70 | -2.78% | 11,664 |
Mar 26, 2025 | 0.72 | 0.75 | 0.70 | 0.72 | 0.72 | - | 26,178 |
Mar 25, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | -1.37% | 9,432 |
Mar 24, 2025 | 0.72 | 0.76 | 0.72 | 0.73 | 0.73 | -0.64% | 12,053 |
Mar 21, 2025 | 0.69 | 0.75 | 0.67 | 0.73 | 0.73 | 3.48% | 15,131 |
Mar 20, 2025 | 0.70 | 0.76 | 0.70 | 0.71 | 0.71 | -2.74% | 30,768 |
Mar 19, 2025 | 0.75 | 0.76 | 0.71 | 0.73 | 0.73 | -2.67% | 12,191 |
Mar 18, 2025 | 0.72 | 0.75 | 0.67 | 0.75 | 0.75 | 8.70% | 29,126 |
Mar 17, 2025 | 0.69 | 0.72 | 0.68 | 0.69 | 0.69 | 0.58% | 23,030 |
Mar 14, 2025 | 0.68 | 0.70 | 0.66 | 0.69 | 0.69 | 4.84% | 19,540 |
Mar 13, 2025 | 0.68 | 0.76 | 0.64 | 0.65 | 0.65 | -6.52% | 33,417 |
Mar 12, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -5.80% | 62,218 |
Mar 11, 2025 | 0.81 | 0.81 | 0.74 | 0.74 | 0.74 | 0.41% | 15,423 |
Mar 10, 2025 | 0.76 | 0.78 | 0.74 | 0.74 | 0.74 | -1.90% | 42,000 |
Mar 7, 2025 | 0.75 | 0.80 | 0.74 | 0.75 | 0.75 | 0.56% | 46,879 |
Mar 6, 2025 | 0.75 | 0.77 | 0.73 | 0.75 | 0.75 | -2.90% | 24,228 |
Mar 5, 2025 | 0.78 | 0.81 | 0.76 | 0.77 | 0.77 | -0.04% | 11,797 |
Mar 4, 2025 | 0.78 | 0.81 | 0.75 | 0.77 | 0.77 | -0.93% | 52,727 |
Mar 3, 2025 | 0.80 | 0.85 | 0.78 | 0.78 | 0.78 | -1.25% | 151,353 |
Feb 28, 2025 | 0.77 | 0.83 | 0.73 | 0.79 | 0.79 | 1.54% | 54,229 |
Feb 27, 2025 | 0.71 | 0.89 | 0.71 | 0.78 | 0.78 | 2.23% | 277,414 |
Feb 26, 2025 | 0.76 | 0.80 | 0.76 | 0.76 | 0.76 | 0.13% | 15,172 |
Feb 25, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -1.54% | 21,606 |
Feb 24, 2025 | 0.81 | 0.81 | 0.76 | 0.77 | 0.77 | -2.86% | 19,297 |
Feb 21, 2025 | 0.76 | 0.82 | 0.75 | 0.79 | 0.79 | 1.38% | 97,829 |
Feb 20, 2025 | 0.86 | 0.86 | 0.76 | 0.78 | 0.78 | -5.58% | 184,604 |
Feb 19, 2025 | 0.72 | 0.87 | 0.70 | 0.83 | 0.83 | 17.93% | 319,097 |
Feb 18, 2025 | 0.72 | 0.73 | 0.65 | 0.70 | 0.70 | -2.17% | 43,775 |
Feb 14, 2025 | 0.66 | 0.74 | 0.66 | 0.72 | 0.72 | 7.39% | 42,250 |
Feb 13, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 4.69% | 19,874 |
Feb 12, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | - | 11,540 |
Feb 11, 2025 | 0.64 | 0.67 | 0.63 | 0.64 | 0.64 | -3.02% | 4,973 |