Smart Powerr Corp. (CREG)
NASDAQ: CREG · Real-Time Price · USD
1.271
+0.031 (2.50%)
At close: Nov 26, 2025, 4:00 PM EST
1.280
+0.009 (0.71%)
After-hours: Nov 26, 2025, 7:37 PM EST
Smart Powerr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.23 | 1.30 | 1.20 | 1.27 | 1.27 | 2.50% | 22,994 |
| Nov 25, 2025 | 1.28 | 1.31 | 1.23 | 1.24 | 1.24 | -5.34% | 58,466 |
| Nov 24, 2025 | 1.30 | 1.33 | 1.27 | 1.31 | 1.31 | 0.77% | 10,906 |
| Nov 21, 2025 | 1.29 | 1.37 | 1.27 | 1.30 | 1.30 | 2.36% | 28,802 |
| Nov 20, 2025 | 1.37 | 1.39 | 1.26 | 1.27 | 1.27 | -9.29% | 32,831 |
| Nov 19, 2025 | 1.49 | 1.49 | 1.30 | 1.40 | 1.40 | -4.76% | 78,805 |
| Nov 18, 2025 | 1.41 | 1.50 | 1.29 | 1.47 | 1.47 | 3.89% | 32,397 |
| Nov 17, 2025 | 1.31 | 1.50 | 1.31 | 1.42 | 1.42 | 4.04% | 67,677 |
| Nov 14, 2025 | 1.27 | 1.48 | 1.27 | 1.36 | 1.36 | 2.26% | 157,872 |
| Nov 13, 2025 | 1.41 | 1.43 | 1.33 | 1.33 | 1.33 | -6.99% | 44,481 |
| Nov 12, 2025 | 1.45 | 1.53 | 1.42 | 1.43 | 1.43 | -2.72% | 17,502 |
| Nov 11, 2025 | 1.36 | 1.55 | 1.28 | 1.47 | 1.47 | 5.76% | 329,876 |
| Nov 10, 2025 | 1.28 | 1.39 | 1.28 | 1.39 | 1.39 | 6.92% | 77,237 |
| Nov 7, 2025 | 1.21 | 1.33 | 1.17 | 1.30 | 1.30 | 4.00% | 96,843 |
| Nov 6, 2025 | 1.14 | 1.26 | 1.10 | 1.25 | 1.25 | 8.70% | 168,704 |
| Nov 5, 2025 | 1.12 | 1.18 | 1.11 | 1.15 | 1.15 | 1.77% | 49,982 |
| Nov 4, 2025 | 1.15 | 1.17 | 1.09 | 1.13 | 1.13 | -2.59% | 44,593 |
| Nov 3, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 29,609 |
| Oct 31, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -3.28% | 23,844 |
| Oct 30, 2025 | 1.20 | 1.23 | 1.17 | 1.22 | 1.22 | 1.67% | 76,849 |
| Oct 29, 2025 | 1.21 | 1.26 | 1.17 | 1.20 | 1.20 | -0.83% | 201,058 |
| Oct 28, 2025 | 1.27 | 1.27 | 1.18 | 1.21 | 1.21 | -5.47% | 110,311 |
| Oct 27, 2025 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | 1.59% | 46,647 |
| Oct 24, 2025 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 30,613 |
| Oct 23, 2025 | 1.18 | 1.25 | 1.17 | 1.22 | 1.22 | 3.39% | 86,784 |
| Oct 22, 2025 | 1.29 | 1.29 | 1.18 | 1.18 | 1.18 | -5.60% | 75,348 |
| Oct 21, 2025 | 1.26 | 1.33 | 1.22 | 1.25 | 1.25 | - | 81,231 |
| Oct 20, 2025 | 1.35 | 1.43 | 1.17 | 1.25 | 1.25 | -6.72% | 240,762 |
| Oct 17, 2025 | 1.42 | 1.49 | 1.31 | 1.34 | 1.34 | -4.96% | 139,970 |
| Oct 16, 2025 | 1.50 | 1.54 | 1.41 | 1.41 | 1.41 | -6.75% | 84,401 |
| Oct 15, 2025 | 1.47 | 1.54 | 1.47 | 1.51 | 1.51 | 2.86% | 132,993 |
| Oct 14, 2025 | 1.48 | 1.55 | 1.43 | 1.47 | 1.47 | -1.34% | 127,510 |
| Oct 13, 2025 | 1.35 | 1.53 | 1.35 | 1.49 | 1.49 | 10.37% | 154,178 |
| Oct 10, 2025 | 1.51 | 1.52 | 1.26 | 1.35 | 1.35 | -10.60% | 356,363 |
| Oct 9, 2025 | 1.56 | 1.57 | 1.47 | 1.51 | 1.51 | -3.21% | 173,243 |
| Oct 8, 2025 | 1.48 | 1.60 | 1.38 | 1.56 | 1.56 | 6.12% | 239,905 |
| Oct 7, 2025 | 1.42 | 1.48 | 1.42 | 1.47 | 1.47 | 3.52% | 55,660 |
| Oct 6, 2025 | 1.47 | 1.50 | 1.41 | 1.42 | 1.42 | -1.73% | 73,419 |
| Oct 3, 2025 | 1.40 | 1.45 | 1.39 | 1.45 | 1.45 | 3.21% | 67,999 |
| Oct 2, 2025 | 1.35 | 1.44 | 1.35 | 1.40 | 1.40 | 4.48% | 160,868 |
| Oct 1, 2025 | 1.24 | 1.65 | 1.24 | 1.34 | 1.34 | 9.84% | 842,937 |
| Sep 30, 2025 | 1.21 | 1.35 | 1.02 | 1.22 | 1.22 | -24.69% | 1,026,073 |
| Sep 29, 2025 | 2.00 | 2.08 | 1.60 | 1.62 | 1.62 | -18.59% | 309,632 |
| Sep 26, 2025 | 2.03 | 2.23 | 1.86 | 1.99 | 1.99 | -4.78% | 745,996 |
| Sep 25, 2025 | 1.97 | 2.14 | 1.92 | 2.09 | 2.09 | 0.97% | 1,215,666 |
| Sep 24, 2025 | 1.92 | 2.15 | 1.89 | 2.07 | 2.07 | 6.15% | 857,407 |
| Sep 23, 2025 | 1.70 | 2.00 | 1.66 | 1.95 | 1.95 | 15.32% | 929,783 |
| Sep 22, 2025 | 1.61 | 1.80 | 1.61 | 1.69 | 1.69 | 3.11% | 170,095 |
| Sep 19, 2025 | 1.58 | 1.77 | 1.56 | 1.64 | 1.64 | 3.80% | 262,661 |
| Sep 18, 2025 | 1.65 | 1.65 | 1.52 | 1.58 | 1.58 | -1.25% | 43,636 |