Smart Powerr Corp. (CREG)
NASDAQ: CREG · Real-Time Price · USD
0.2400
-0.0191 (-7.37%)
Apr 2, 2026, 10:37 AM EDT - Market open
Smart Powerr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 0.27% | 172,149 |
| Mar 31, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 5.51% | 362,851 |
| Mar 30, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 9.33% | 201,724 |
| Mar 27, 2026 | 0.24 | 0.25 | 0.20 | 0.22 | 0.22 | -1.80% | 550,433 |
| Mar 26, 2026 | 0.20 | 0.25 | 0.19 | 0.23 | 0.23 | 11.21% | 697,143 |
| Mar 25, 2026 | 0.20 | 0.24 | 0.20 | 0.21 | 0.21 | -3.44% | 1,960,151 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.19 | 0.21 | 0.21 | -10.19% | 1,005,561 |
| Mar 23, 2026 | 0.29 | 0.31 | 0.22 | 0.24 | 0.24 | -17.54% | 1,340,405 |
| Mar 20, 2026 | 0.32 | 0.41 | 0.27 | 0.29 | 0.29 | -14.52% | 1,760,155 |
| Mar 19, 2026 | 0.57 | 0.57 | 0.21 | 0.34 | 0.34 | -43.12% | 6,533,047 |
| Mar 18, 2026 | 0.97 | 0.97 | 0.56 | 0.59 | 0.59 | -50.02% | 3,954,153 |
| Mar 17, 2026 | 1.18 | 2.66 | 0.72 | 1.18 | 1.18 | -4.84% | 99,130,111 |
| Mar 16, 2026 | 1.25 | 1.29 | 1.19 | 1.24 | 1.24 | -3.13% | 67,281 |
| Mar 13, 2026 | 1.24 | 1.30 | 1.19 | 1.28 | 1.28 | 3.23% | 131,836 |
| Mar 12, 2026 | 1.21 | 1.25 | 1.16 | 1.24 | 1.24 | 2.48% | 94,733 |
| Mar 11, 2026 | 1.21 | 1.25 | 1.19 | 1.21 | 1.21 | 0.83% | 26,110 |
| 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 | - | 62,725 |
| 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% | 1,713 |
| 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% | 121,452 |
| 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% | 231,411 |
| 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% | 55,272 |
| Feb 12, 2026 | 1.26 | 1.28 | 1.18 | 1.24 | 1.24 | -3.13% | 60,808 |
| 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% | 75,587 |
| Feb 5, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -2.59% | 10,641 |
| Feb 4, 2026 | 1.30 | 1.30 | 1.11 | 1.16 | 1.16 | 0.87% | 51,584 |
| Feb 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 602 |
| 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% | 56,323 |
| Jan 29, 2026 | 1.15 | 1.23 | 1.10 | 1.12 | 1.12 | -5.08% | 41,038 |
| Jan 28, 2026 | 1.23 | 1.27 | 1.15 | 1.18 | 1.18 | -3.28% | 313,694 |
| 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% | 143,250 |
| Jan 23, 2026 | 1.24 | 1.33 | 1.24 | 1.28 | 1.28 | 3.23% | 57,907 |
| Jan 22, 2026 | 1.20 | 1.35 | 1.16 | 1.24 | 1.24 | 2.48% | 143,873 |
| Jan 21, 2026 | 1.33 | 1.39 | 1.17 | 1.21 | 1.21 | -8.33% | 207,524 |