Smart Powerr Corp. (CREG)
NASDAQ: CREG
· Real-Time Price · USD
1.47
0.14 (10.54%)
At close: Sep 05, 2025, 3:59 PM
1.34
-8.69%
After-hours: Sep 05, 2025, 07:54 PM EDT
CREG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.37 | 1.59 | 1.31 | 1.47 | 1.47 | 10.53% | 1,614,159 |
| Sep 4, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -0.75% | 77,747 |
| Sep 3, 2025 | 1.42 | 1.48 | 1.30 | 1.34 | 1.34 | -5.63% | 213,200 |
| Sep 2, 2025 | 1.56 | 1.56 | 1.41 | 1.42 | 1.42 | -8.39% | 106,047 |
| Aug 29, 2025 | 1.64 | 1.64 | 1.53 | 1.55 | 1.55 | 1.97% | 74,447 |
| Aug 28, 2025 | 1.62 | 1.67 | 1.50 | 1.52 | 1.52 | -6.17% | 125,999 |
| Aug 27, 2025 | 1.59 | 1.69 | 1.50 | 1.62 | 1.62 | 0.00% | 252,193 |
| Aug 26, 2025 | 1.52 | 1.64 | 1.45 | 1.62 | 1.62 | 11.72% | 208,121 |
| Aug 25, 2025 | 1.40 | 1.48 | 1.40 | 1.45 | 1.45 | 0.00% | 50,350 |
| Aug 22, 2025 | 1.40 | 1.49 | 1.38 | 1.45 | 1.45 | 3.57% | 98,343 |
| Aug 21, 2025 | 1.51 | 1.51 | 1.38 | 1.40 | 1.40 | -5.41% | 21,979 |
| Aug 20, 2025 | 1.32 | 1.52 | 1.32 | 1.48 | 1.48 | 9.63% | 85,900 |
| Aug 19, 2025 | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | -2.88% | 95,400 |
| Aug 18, 2025 | 1.39 | 1.41 | 1.32 | 1.39 | 1.39 | 0.00% | 84,514 |
| Aug 15, 2025 | 1.46 | 1.46 | 1.34 | 1.39 | 1.39 | -4.79% | 94,300 |
| Aug 14, 2025 | 1.50 | 1.54 | 1.43 | 1.46 | 1.46 | -5.81% | 130,802 |
| Aug 13, 2025 | 1.36 | 1.68 | 1.36 | 1.55 | 1.55 | 4.73% | 324,900 |
| Aug 12, 2025 | 1.11 | 1.51 | 1.11 | 1.48 | 1.48 | 25.42% | 614,657 |
| Aug 11, 2025 | 1.32 | 1.36 | 1.17 | 1.18 | 1.18 | -16.31% | 437,105 |
| Aug 8, 2025 | 1.53 | 1.54 | 1.40 | 1.41 | 1.41 | -12.96% | 694,700 |