Smart Powerr Corp. (CREG)
NASDAQ: CREG · Real-Time Price · USD
0.1880
+0.0029 (1.57%)
Jul 17, 2025, 4:00 PM - Market closed

Smart Powerr Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 24, 2004Jul 17, 2025Max ▾20052007200920112013201520172019202120232025200620062008200820102010201220122014201420162016201820182020202020222022202420240200.00400.00600.000.188

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20250.200.200.180.190.191.57%809,661
Jul 16, 20250.190.200.180.190.19-20.28%2,738,942
Jul 15, 20250.230.230.230.230.231.13%337,229
Jul 14, 20250.240.250.220.230.23-7.01%670,860
Jul 11, 20250.240.260.230.250.254.13%711,564
Jul 10, 20250.230.240.230.240.24-0.79%335,525
Jul 9, 20250.230.240.220.240.244.32%459,035
Jul 8, 20250.210.240.210.230.237.06%518,864
Jul 7, 20250.230.240.210.210.21-10.08%753,489
Jul 3, 20250.230.250.230.240.242.90%1,096,573
Jul 2, 20250.240.240.220.230.231.98%364,334
Jul 1, 20250.230.230.220.230.23-2.62%209,732
Jun 30, 20250.230.240.220.230.23-0.04%617,191
Jun 27, 20250.240.240.220.230.234.72%585,990
Jun 26, 20250.230.230.210.220.225.25%768,400
Jun 25, 20250.230.230.200.210.21-1.95%621,807
Jun 24, 20250.210.220.210.220.220.94%539,979
Jun 23, 20250.200.260.200.210.214.04%3,720,087
Jun 20, 20250.270.290.200.210.21-23.96%4,282,092
Jun 18, 20250.290.290.250.270.27-7.82%1,213,472
Jun 17, 20250.330.350.290.290.29-18.64%5,815,501
Jun 16, 20250.601.470.300.360.36-37.72%74,063,026
Jun 13, 20250.540.580.530.580.5810.73%75,064
Jun 12, 20250.570.570.520.520.52-2.43%71,914
Jun 11, 20250.590.590.530.540.54-2.71%58,260
Jun 10, 20250.580.590.520.550.55-4.37%210,697
Jun 9, 20250.610.610.570.580.58-1.71%51,799
Jun 6, 20250.570.620.570.590.59-0.32%95,485
Jun 5, 20250.600.610.580.590.59-3.80%75,933
Jun 4, 20250.630.630.570.610.612.49%57,706
Jun 3, 20250.600.610.590.600.60-0.82%49,117
Jun 2, 20250.660.660.600.600.60-10.40%82,300
May 30, 20250.680.700.660.670.67-4.30%34,939
May 29, 20250.700.700.670.700.705.29%3,629
May 28, 20250.680.680.660.660.66-2.41%30,058
May 27, 20250.810.810.680.680.68-5.15%34,044
May 23, 20250.730.740.680.720.725.98%56,042
May 22, 20250.680.690.660.680.68-0.47%103,052
May 21, 20250.680.710.660.680.68-2.74%29,799
May 20, 20250.710.740.650.700.70-5.39%106,576
May 19, 20250.700.760.700.740.742.78%100,686
May 16, 20250.660.750.630.720.726.86%100,822
May 15, 20250.720.740.540.670.67-7.70%79,553
May 14, 20250.760.770.700.730.73-6.41%108,914
May 13, 20250.670.900.650.780.7815.13%510,570
May 12, 20250.670.690.650.680.683.03%36,951
May 9, 20250.620.680.620.660.662.75%5,536
May 8, 20250.620.690.580.640.64-1.54%6,428
May 7, 20250.620.680.620.650.654.80%11,727
May 6, 20250.620.650.620.620.62-1.56%11,708